4.1 MiB
4.1 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 23,2000-02-03,31.62098503112793,32.33964157104492,30.902326583862305,32.33964157104492,36491.0,0.0,3.0000053080951106,-0.9999973459594887,70.84780774355971,69.01698136794126,-0.6197236439385954,-1.298752431413881,-0.4270607151752621,0.3009709308694255,80.67070786636215,1.4373149871826172,0.9712545610869654,1.1095375061035142,-0.35116042767586464,2.570235439882893,0.3791885392138248,1.8398864729932036,-1.637799291583324,66.66675513468365,-5.279910150219422,0.7303489668896886,2,-0.3593311309814453,-1.7966470718383825,-0.8983235359191895,-0.3593301773071289,2.8746356964111257,3,0.09090911284330061,1.0,31.62098503112793,1.0,30.902326583862305,6.9999363037039,30.902326583862305,0.09090911284330061 24,2000-02-04,31.62098503112793,32.33964157104492,31.62098503112793,31.62098503112793,245575.0,0.0,0.0,-0.0,68.6706569735146,68.3137227071943,-0.6925529894515705,-1.189960248977691,-0.4270607151752621,0.3009709308694255,80.78666254147898,0.7186565399169922,1.0132665103359457,1.0017386436462417,-0.4519976027558812,2.4554748900483645,0.27487052044518023,1.728606766847303,-1.4492828250632996,66.66675513468365,-1.6598316143461318,0.7268681232010618,2,-0.3593311309814453,-1.7966470718383825,-0.8983235359191895,-0.3593301773071289,2.8746356964111257,4,0.045454586581188616,3.0000053080951106,31.62098503112793,1.0,31.62098503112793,1.0,30.902326583862305,0.045454586581188616 25,2000-02-07,31.62098503112793,33.058303833007805,31.477252960205078,31.62098503112793,97215.0,0.0,-9.999986729832614,0.0,68.6706569735146,67.68367828309779,-0.5976779730768982,-1.0752888018183668,-0.4270607151752621,0.3009709308694255,80.9533485367293,1.5810508728027273,1.0592767132629888,0.8939397811889656,-0.518576432694573,2.3064559950725076,0.1876816742471945,1.6001978881307366,-1.2758476758648776,37.81094773709522,-31.477501398732315,0.706258106941771,2,0.0,-1.7966470718383825,-0.8983235359191895,-0.3593301773071289,2.8746356964111257,0,0.045454586581188616,0.0,31.62098503112793,3.0000053080951106,31.62098503112793,1.0,31.62098503112793,0.045454586581188616 26,2000-02-08,31.62098503112793,31.62098503112793,31.55774307250977,31.62098503112793,418453.0,0.0,1.0,0.0,61.47841430305275,66.75330549461522,-0.4566525084526063,-0.954420367164758,-0.4270607151752621,0.3009709308694255,81.12904245028558,0.06324195861816051,1.006675991863471,0.7861409187316895,-0.5477246647845178,2.120006502247893,0.11920812697358585,1.453073710489793,-1.0045310280904012,33.33330384402052,-33.777245149848895,0.6669327917581024,2,0.0,-1.43731689453125,-0.8983235359191895,-0.3593301773071289,2.8746356964111257,1,0.09090911284330061,-9.999986729832614,31.62098503112793,0.0,31.62098503112793,3.0000053080951106,31.62098503112793,0.09090911284330061 27,2000-02-09,32.33964157104492,32.33964157104492,31.55774307250977,31.62098503112793,867184.0,0.02272720281197893,1.1760005095771207,100.0,68.67062592446688,67.13301900883422,-1.0616262286679472,-1.5606501752100215,-1.1457172550922543,-0.4176856090475667,81.35439567882995,0.7818984985351527,0.9144994509313626,1.3826255798339844,-0.03426786320205366,2.799519022870026,0.6741788583159654,2.0910723013520034,-1.4790025850103667,66.66651922010226,-0.479512493539616,0.7084467215180202,2,-0.7186565399169922,-2.155973434448242,-1.6169800758361816,-1.077986717224121,2.1559791564941335,2,0.08888897539091944,1.0,31.62098503112793,-9.999986729832614,31.62098503112793,0.0,31.62098503112793,0.08888897539091944 28,2000-02-10,31.62098503112793,31.62098503112793,31.62098503112793,31.62098503112793,1123252.0,-0.022222155379744146,1.0,0.0,49.99999999999999,65.43821853144578,-0.25737297782993807,-0.7085176399497257,-0.4270607151752621,0.3009709308694255,81.59192727586691,0.7186565399169922,0.8261448994685132,0.5561701774597161,-0.7019313900227999,1.814271744942232,-0.07288060628154369,1.1852209612009759,-0.5405795603960506,9.090920058002807,-51.67278090647582,0.6290507837412582,2,0.0,-1.3798236846923864,-0.8983235359191895,-0.3593301773071289,3.593294143676758,3,0.09090911284330061,1.1760005095771207,32.33964157104492,1.0,31.62098503112793,-9.999986729832614,31.62098503112793,0.09090911284330061 29,2000-02-11,32.17722702026367,32.33964157104492,31.62098503112793,32.33964157104492,64717.0,0.017590912762147415,7.8496570838030815,-100.0,72.98100592137638,66.2968631564325,-0.6858796948080119,-1.1437497625210753,-0.9833027043110043,-0.2552710582663167,81.8785727148213,0.7186565399169922,0.7763390173489917,0.9983610153198228,-0.22681773156602247,2.223539762205668,0.38577164187690016,1.6109503887627454,-0.8990317133042005,44.27270950603572,-16.71083048031297,0.6125893734429234,2,-0.27452754974365234,-1.2749004364013672,-1.4545655250549316,-0.9155721664428711,2.3183937072753835,4,0.0720507614225232,1.0,31.62098503112793,1.1760005095771207,32.33964157104492,1.0,31.62098503112793,0.0720507614225232 30,2000-02-14,32.33964157104492,32.502059936523445,32.33964157104492,32.33964157104492,11521.0,0.005047499919087706,0.0,-0.0,78.62336909314855,68.17136526624823,-0.6961809508000592,-1.1977728365118097,-1.1457172550922543,-0.4176856090475667,82.18832457283929,0.32483291625977273,0.7792631121872624,1.0529767990112298,-0.18285787791037222,2.2888114759328317,0.435059460550427,1.6708941374720325,-0.8834354114806189,82.80043789664117,18.864190705822196,0.6179173384608018,2,-0.35932636260986683,-1.4373149871826172,-1.6169800758361816,-1.077986717224121,2.1559791564941335,0,0.06666676103251801,7.8496570838030815,32.17722702026367,1.0,31.62098503112793,1.1760005095771207,32.33964157104492,0.06666676103251801 31,2000-02-15,32.48337554931641,33.776962280273445,32.33964157104492,32.33964157104492,29228.0,0.004444513646069126,-18.999734600175262,100.0,76.19051229991203,68.45922769250505,-0.66163606595914,-1.223093219395576,-1.2894512333637458,-0.5614195873190582,82.56664529115028,1.4373207092285227,0.7921443620400765,1.0817253112793033,-0.1499353270012591,2.313385949559869,0.4658949921390203,1.6975556304195862,-0.8669596224077587,41.709826301450015,-22.472235504845578,0.6158303191402825,2,-0.14373111724854226,-1.221719741821289,-1.7607140541076731,-1.2217206954956126,2.012245178222642,1,0.06194692343988817,0.0,32.33964157104492,7.8496570838030815,32.17722702026367,1.0,31.62098503112793,0.06194692343988817 32,2000-02-16,32.48337554931641,33.058303833007805,32.48337554931641,33.058303833007805,40464.0,0.0,1.0,-3.999946920034736,76.19051229991203,69.05286153209975,-0.5883082262271166,-1.157939970948636,-1.2894512333637458,-0.5614195873190582,82.96541093117699,0.574928283691392,0.81263579150664,1.0026728630065982,-0.29522117235357115,2.3005668983667675,0.3537258453265153,1.651619880686681,-0.6076940600039826,39.99998230641244,-24.3769173143638,0.6489470176800846,2,0.14373207092284446,-1.221719741821289,-1.7607140541076731,-1.2217206954956126,2.012245178222642,2,0.06194692343988817,-18.999734600175262,32.48337554931641,0.0,32.33964157104492,7.8496570838030815,32.17722702026367,0.06194692343988817 33,2000-02-17,32.48337554931641,33.058303833007805,32.48337554931641,33.058303833007805,74764.0,0.0,1.0,1.0,76.19051229991203,69.88840101281058,-0.5063629670569405,-1.089265759996728,-1.2894512333637458,-0.5614195873190582,83.3857263618937,0.574928283691392,0.8689398654331733,0.9236204147338931,-0.4178132696917558,2.265054099159542,0.25290357252107043,1.5943372569467194,-0.3795403650886584,39.99998230641244,-25.113381360989116,0.6707168422128246,2,0.14373207092284446,-1.221719741821289,-1.7607140541076731,-1.2217206954956126,2.012245178222642,3,0.06194692343988817,1.0,32.48337554931641,-18.999734600175262,32.48337554931641,0.0,32.33964157104492,0.06194692343988817 34,2000-02-18,32.33964157104492,33.058303833007805,32.33964157104492,32.33964157104492,9183.0,-0.0044248473516329545,0.0,-0.0,72.72725079304558,70.33913365942513,-0.27934295464611125,-0.9369702460213745,-1.1457172550922543,-0.4176856090475667,83.71694834367925,0.7186622619628835,0.8021191017633065,0.7439536094665513,-0.6421435967062123,2.130050815639315,0.05090500638016948,1.4370022125529331,-0.03503113529168189,0.0,-58.19296628497396,0.693048603086381,2,0.3277111053466868,-0.7186565399169851,-1.6169800758361816,-1.077986717224121,1.4373207092285227,4,0.08888897539091944,1.0,32.48337554931641,1.0,32.48337554931641,-18.999734600175262,32.48337554931641,0.08888897539091944 35,2000-02-21,32.33964157104492,33.058303833007805,31.62098503112793,32.33964157104492,52354.0,0.0,-1.0000079621426559,0.0,72.72725079304558,71.58900438053544,-0.18626922333551477,-0.844422801942649,-1.1457172550922543,-0.4176856090475667,83.54510959047379,1.4373188018798757,0.7631202616627348,0.6577146530151374,-0.6853937667632266,2.0008230727935015,-0.013839556874046366,1.3292688629043212,1.4373207092285227,33.33321537608152,-18.76296621938078,0.6715542098891824,2,0.3277111053466868,-0.7186565399169851,-1.6169800758361816,-1.077986717224121,2.1559791564941335,0,0.06666676103251801,0.0,32.33964157104492,1.0,32.48337554931641,1.0,32.48337554931641,0.06666676103251801 36,2000-02-22,32.33964157104492,32.33964157104492,31.62098503112793,31.62098503112793,81777.0,0.0,1.0,100.0,64.70585021056691,71.14847374565768,-0.08225755379695698,-0.7302886563975335,-1.1457172550922543,-0.4176856090475667,83.3639844575197,0.7186565399169922,0.7443231403895183,0.5614863395690932,-0.6706443662001433,1.7936170453383298,-0.05457901331552506,1.1775516924537115,1.3942011642456151,49.99980094722605,3.7994173867738965,0.6160653528846189,2,0.3593320846557617,-0.7186565399169851,-1.6169800758361816,-1.077986717224121,0.0,1,0.06666676103251801,-1.0000079621426559,32.33964157104492,0.0,32.33964157104492,1.0,32.48337554931641,0.06666676103251801 37,2000-02-23,33.058303833007805,33.058303833007805,32.2591552734375,32.33964157104492,720467.0,0.022222332315715354,1.223989214036639,1.0000079621426559,72.72728369437286,73.67372748947689,-0.7691403089961,-1.3482756487942282,-1.8643795170551378,-1.1363478710104502,83.26091658483176,0.7991485595703054,0.7473162318483411,1.1723497390747006,-0.11323729362398183,2.4579367717733795,0.5295562227253612,1.81514325542404,0.6332817481994795,100.0,54.05912507111874,0.6427935163493397,2,-0.3593301773071218,-1.4373188018798686,-2.335642337799065,-1.7966489791870046,-1.4373188018798757,2,0.04347824080121532,1.0,32.33964157104492,-1.0000079621426559,32.33964157104492,0.0,32.33964157104492,0.04347824080121532 38,2000-02-24,33.20203399658203,33.776962280273445,32.698974609375,33.058303833007805,94690.0,0.004347777922916851,-1.500004423408695,0.19999681516830367,73.91304096971673,73.77728693929248,-0.7431652769894512,-1.3817255281575314,-2.0081096806293637,-1.280078034584676,83.2281219632135,1.0779876708984446,0.805762878565897,1.201094532012938,-0.12480910113983157,2.5269981651657076,0.5381427154365568,1.8640463485893228,-1.5810489654541016,73.33328615043241,28.77424434548454,0.662951816576384,2,-0.5030603408813477,-1.289992332458489,-2.479372501373291,-1.9403791427612305,-0.8623924255371094,3,0.038961068803501364,1.223989214036639,33.058303833007805,1.0,32.33964157104492,-1.0000079621426559,32.33964157104492,0.038961068803501364 39,2000-02-25,33.058303833007805,33.776962280273445,32.33964157104492,33.058303833007805,79050.0,-0.004328956581064358,1.000005308080993,0.0,70.83336328344635,72.91173073821444,-0.5155238129061956,-1.1259197947593549,-1.8643795170551378,-1.1363478710104502,82.95992385756321,1.4373207092285227,0.7671209054896266,0.9495655059814396,-0.35057653986009996,2.249707551822979,0.29949448306066984,1.5996365289022094,-1.3941992568969646,66.66669615597904,20.376082299456876,0.6500710229207701,2,-0.3593301773071218,-1.1462621688842631,-2.335642337799065,-1.7966489791870046,-0.7186622619628835,4,0.04347824080121532,-1.500004423408695,33.20203399658203,1.223989214036639,33.058303833007805,1.0,32.33964157104492,0.04347824080121532 40,2000-02-28,33.058303833007805,33.058303833007805,32.33964157104492,33.058303833007805,35002.0,0.0,1.0,0.0,70.83336328344635,72.31649195860716,-0.4502048336644364,-1.0077875218779369,-1.8643795170551378,-1.1363478710104502,82.67723199302283,0.7186622619628835,0.8771952328449615,0.84176664352416,-0.3930858150096199,2.0766191020579363,0.22434041425727003,1.45919287279105,-1.3519421028137124,66.66669615597904,17.96306070327759,0.6174262292668887,2,-0.3593301773071218,-1.077989578247056,-2.335642337799065,-1.7966489791870046,-0.7186622619628835,0,0.021739120400608103,1.000005308080993,33.058303833007805,-1.500004423408695,33.20203399658203,1.223989214036639,33.058303833007805,0.021739120400608103 41,2000-02-29,33.058303833007805,33.776962280273445,33.058303833007805,33.058303833007805,119931.0,0.0,0.0,0.0,63.15795722806553,70.86843028395755,-0.4023904676603891,-0.8832712341798086,-1.8643795170551378,-1.1363478710104502,82.47045866304758,0.7186584472656392,0.8562643130829599,0.7339677810668874,-0.3891948115052557,1.8571303736390306,0.17238648478081586,1.295549077352959,-1.3105300918121259,52.65152657558413,5.963130225148788,0.5615812962860713,2,-0.3593301773071218,-1.077989578247056,-2.335642337799065,-1.7966489791870046,-1.293588638305657,1,0.04347824080121532,1.0,33.058303833007805,1.000005308080993,33.058303833007805,-1.500004423408695,33.20203399658203,0.04347824080121532 42,2000-03-01,33.776962280273445,33.776962280273445,33.34576416015625,33.058303833007805,110894.0,0.021739120400608103,-4.999787685775046,100.0,89.47366950671886,72.34433664026942,-1.0261693312731097,-1.5095215743265271,-2.583037964320777,-1.8550063182760894,82.08726875965145,0.7186584472656392,0.8212810776656454,1.344827365875254,0.09877204056406441,2.5908826911864438,0.7217997032196592,1.967855028530849,-1.9886047682962094,100.0,46.54998674645613,0.623027662655595,3,-1.077988624572761,-1.7966480255126953,-3.0543007850647044,-2.515307426452644,-0.7186584472656392,2,-0.04255328520374235,0.0,33.058303833007805,1.0,33.058303833007805,1.000005308080993,33.058303833007805,-0.04255328520374235 43,2000-03-02,34.495620727539055,35.93293762207031,33.058303833007805,33.058303833007805,6658.0,0.021276586132949138,-3.0000000000000098,1.9999999999999605,90.06456444380531,74.27070482368715,-1.5973519166886945,-2.109955854591469,-3.301696411586388,-2.5736647655417,81.75235246957826,2.874633789062507,0.8187239140844262,1.9197540283203054,0.42859136298704925,3.410916693653565,1.1741726956536738,2.6653353609869335,-2.6674911201958977,60.0000424646029,5.16654128452214,0.7455813326666292,3,-0.7186594009399343,-1.4373188018798757,-3.772959232330315,-3.2339658737182546,-3.5932941436767507,3,-0.0833333517641619,-4.999787685775046,33.776962280273445,0.0,33.058303833007805,1.0,33.058303833007805,-0.0833333517641619 44,2000-03-03,33.058303833007805,34.495620727539055,33.058303833007805,33.058303833007805,25547.0,-0.04166664823583799,0.0,0.0,58.62072436909407,72.70331299880365,-0.052939331278729185,-0.5896702340654159,-1.8643795170551378,-1.1363478710104502,81.39933688702527,1.43731689453125,0.7853228092395881,0.4105711936950627,-1.0243020829313423,1.8454444703214676,-0.3068654446181398,1.1280078320082652,-1.0659819050755601,20.000084929206,-30.0029901727717,0.7174366383132023,3,0.7186574935913157,-1.9073486257070726e-06,-2.335642337799065,-1.7966489791870046,-1.4373188018798757,4,-0.021739235793619804,-3.0000000000000098,34.495620727539055,-4.999787685775046,33.776962280273445,0.0,33.058303833007805,-0.021739235793619804 45,2000-03-06,33.058303833007805,33.776962280273445,33.058303833007805,33.776962280273445,21686.0,0.0,1.0,-100.0,57.14287068386969,71.86298194028176,0.06674214545832058,-0.5022177750215988,-1.8643795170551378,-1.1363478710104502,80.89984366544206,0.7186584472656392,0.7537888863969897,0.33870525360106996,-1.0216859484283844,1.6990964556305244,-0.3414903474136537,1.0189008546157936,-0.9083572773100386,0.0,-48.94320507814326,0.6801956010147264,3,1.0377426147461009,-1.9073486257070726e-06,-2.335642337799065,-1.7966489791870046,-1.4373188018798757,0,-0.021739235793619804,0.0,33.058303833007805,-3.0000000000000098,34.495620727539055,-4.999787685775046,33.776962280273445,-0.021739235793619804 46,2000-03-07,34.495620727539055,34.495620727539055,33.48949813842773,33.776962280273445,40499.0,0.04347824080121532,1.8000021232324643,-0.9999999999999605,68.4210563075331,71.38451223063288,-1.1539361808769115,-1.8057117490596326,-3.301696411586388,-2.5736647655417,80.43047589500205,1.43731689453125,0.7822274939115914,1.6322903633117605,0.15796400652535425,3.1066167200981702,0.8951271849185574,2.3694535417049636,-2.194354529186384,49.99999999999988,-0.07138663832399317,0.7371631783932044,3,-0.3593311309814382,-1.1556043624877859,-3.772959232330315,-3.2339658737182546,-2.8746356964111257,1,-0.0625000829387291,1.0,33.058303833007805,0.0,33.058303833007805,-3.0000000000000098,34.495620727539055,-0.0625000829387291 47,2000-03-08,35.21427917480469,35.21427917480469,33.69215774536133,33.776962280273445,30577.0,0.020833324117919272,1.1180039492122809,2.0000000000000298,72.0930246912055,71.18228819968719,-1.7149536369237097,-2.422152356072175,-4.02035485885202,-3.2923232128073323,79.87125378383868,1.5221214294433594,0.8391436582767398,2.207216930389407,0.4204636401889843,3.9939702205898264,1.3138402852891957,3.1005935754896186,-2.7677461195033075,75.00000000000007,22.67749932080571,0.8933766451002098,3,-1.0779895782470703,-1.796647071838379,-4.491617679595947,-3.9526243209838867,-3.7513999938964844,2,-0.0979592387218493,1.8000021232324643,34.495620727539055,1.0,33.058303833007805,0.0,33.058303833007805,-0.0979592387218493 48,2000-03-09,34.495620727539055,35.21427917480469,33.776962280273445,34.13629150390625,156138.0,-0.020408154422193125,-1.6666666666666887,0.24999999999999628,65.95747324078064,70.64052263939101,-0.886754664389585,-1.5569150523002762,-3.301696411586388,-2.5736647655417,79.28181061490325,1.437316894531243,0.9366525519024549,1.3448266983032156,-0.4349269551012398,3.124580351707671,0.4549498716009879,2.2347035250054432,-1.9096314895669195,66.66666666666646,7.40657995367777,0.8898768267022273,3,-0.3593311309814382,-1.0779886245727468,-3.772959232330315,-3.2339658737182546,-2.8746356964111257,3,-0.04166664823583799,1.1180039492122809,35.21427917480469,1.8000021232324643,34.495620727539055,1.0,33.058303833007805,-0.04166664823583799 49,2000-03-10,34.495620727539055,34.495620727539055,34.32314300537109,34.495620727539055,27864.0,0.0,1.0,0.0,65.95747324078064,70.09875707909481,-0.7391608680517052,-1.4485913019670988,-3.301696411586388,-2.5736647655417,78.5565720558406,0.17247772216796875,0.94583058055197,1.2289070129394446,-0.5855213137762405,3.0433353396551297,0.32169284958160205,2.136121176297287,-1.7757535542029927,66.66666666666646,3.9565227746302867,0.9072141633578421,3,7.105427357601002e-15,-0.7905254364013601,-3.772959232330315,-3.2339658737182546,-3.5932941436767507,4,-0.10416667588208084,-1.6666666666666887,34.495620727539055,1.1180039492122809,35.21427917480469,1.8000021232324643,34.495620727539055,-0.10416667588208084 50,2000-03-13,34.495620727539055,34.495620727539055,34.495620727539055,34.495620727539055,0.0,0.0,1.0,0.0,65.95747324078064,70.40981441384093,-0.5742219862161306,-1.3478964399456785,-3.301696411586388,-2.5736647655417,77.77032021950762,0.0,0.9408834040272396,1.121108055114739,-0.7174297281123287,2.9596458383418067,0.20183916350120512,2.040376946728273,-1.6472307362536256,58.333351764161826,-5.737348820141925,0.9192688916135343,3,7.105427357601002e-15,-0.7905254364013601,-3.772959232330315,-3.2339658737182546,-2.8746356964111257,0,-0.0833333517641619,1.0,34.495620727539055,-1.6666666666666887,34.495620727539055,1.1180039492122809,35.21427917480469,-0.0833333517641619 51,2000-03-14,34.495620727539055,34.926815032958984,34.40938186645508,34.495620727539055,25958.0,0.0,-5.000000000000495,0.0,61.904767922997344,67.34660312676077,-0.38989964058791315,-1.2536919737515433,-3.1427231962098787,-2.5736647655417,76.8253780440095,0.5174331665039062,0.9618906743597861,1.0204957962036048,-0.8328852946609118,2.873876887068125,0.0938052507713465,1.947186341635863,-1.523848831022228,52.785734872122134,-6.461722290839987,0.9266905454322599,3,7.105427357601002e-15,-0.7502803802490163,-3.772959232330315,-3.2339658737182546,-2.1559791564941335,1,-0.0833333517641619,1.0,34.495620727539055,1.0,34.495620727539055,-1.6666666666666887,34.495620727539055,-0.0833333517641619 52,2000-03-15,34.495620727539055,35.21427917480469,34.423755645751946,34.495620727539055,50754.0,0.0,-10.00010616274759,0.0,60.97562554456384,64.11449880462283,-0.3098180939028765,-1.1543965811465782,-2.9758386743494185,-2.5736647655417,75.84994002471136,0.7905235290527415,0.9909625692073334,0.9198835372924705,-0.9252660229470422,2.7650330975319832,-0.0026912428272893862,1.8424583174122304,-1.40540220200009,49.999999999999254,-7.157294388918267,0.9225747801197567,3,-0.3593292236328054,-0.7502803802490163,-3.5932941436767507,-3.2339658737182546,-2.1559791564941335,2,-0.0833333517641619,-5.000000000000495,34.495620727539055,1.0,34.495620727539055,1.0,34.495620727539055,-0.0833333517641619 53,2000-03-16,34.495620727539055,34.495620727539055,34.495620727539055,34.495620727539055,15821.0,0.0,1.0,0.0,62.49999999999997,64.54552943027903,-0.3462276277777079,-1.049735142141607,-2.8518494638053653,-2.5736647655417,74.82178812277908,0.0,1.0744766544956832,0.8192712783813434,-0.9942577330731837,2.6328002898358704,-0.08749322734592369,1.7260357841086105,-1.2916934381388359,19.354811092180697,-35.08771587751931,0.906764505727264,3,-0.3593292236328054,-0.7186594009399343,-3.5932941436767507,-3.2339658737182546,-2.1559791564941335,3,-0.08791671182219685,-10.00010616274759,34.495620727539055,-5.000000000000495,34.495620727539055,1.0,34.495620727539055,-0.08791671182219685 54,2000-03-17,35.21427917480469,35.21427917480469,34.495620727539055,34.495620727539055,30417.0,0.020833324117919272,1.0000000000000198,100.0,66.66666666666667,65.60372898392315,-0.8123239268494515,-1.6253218339459679,-3.4587794919739636,-3.2923232128073323,74.10799121318801,0.7186584472656321,1.0402529339671602,1.394197845458983,-0.4288983254639973,3.217294016381963,0.4826497599974928,2.305745930920473,-1.9011914720976648,100.0,45.15794096949615,0.9115480854614894,3,-0.8623905181884766,-1.4373178482055664,-4.283205986022949,-3.9526243209838867,-2.8746376037597656,4,-0.10204082627503297,1.0,34.495620727539055,-10.00010616274759,34.495620727539055,-5.000000000000495,34.495620727539055,-0.10204082627503297 55,2000-03-20,34.495620727539055,35.64547348022461,34.495620727539055,34.495620727539055,12912.0,-0.020408154422193125,0.0,0.0,59.999999999999964,64.6680560608639,0.14713141918166883,-0.7766820667216265,-2.6344399015892463,-2.5736647655417,74.87496745147737,1.149852752685554,0.9239410804774266,0.5677404403686452,-1.1379600716577372,2.2734409523950276,-0.28510981564454596,1.4205906963818364,-1.0777390280575005,6.976737009078719,-46.15369636226694,0.852850256013191,3,0.17319488525391336,-0.7186594009399343,-3.0931077003478933,-3.2339658737182546,-2.1559791564941335,0,-0.10416667588208084,1.0000000000000198,35.21427917480469,1.0,34.495620727539055,-10.00010616274759,34.495620727539055,-0.10416667588208084 56,2000-03-21,34.495620727539055,35.21427917480469,34.495620727539055,35.21427917480469,44770.0,0.0,1.0000000000000198,-100.0,55.55555555555543,62.830559490236126,0.16442216654657216,-0.6396763947186273,-2.5265798422329446,-2.5736647655417,75.68339203872227,0.7186584472656321,1.0179311286893977,0.45994148254393963,-1.088377286928072,2.008260252015951,-0.3142179021920626,1.2341008672799418,-0.9771367911539528,5.882297839920532,-39.6125866883581,0.7741593847360042,3,0.21559715270996804,-0.7186594009399343,-3.0542998313903738,-3.2339658737182546,-2.1559791564941335,1,-0.0833333517641619,0.0,34.495620727539055,1.0000000000000198,35.21427917480469,1.0,34.495620727539055,-0.0833333517641619 57,2000-03-22,34.495620727539055,35.21427917480469,34.495620727539055,35.21427917480469,26173.0,0.0,1.0000000000000198,1.0,50.0,61.05750690792717,0.057842717089926055,-0.554926489072237,-2.430396811592175,-2.5736647655417,76.28381165971821,0.7186584472656321,1.1347313658377018,0.38807563781737286,-1.1015461287404733,1.877697404375219,-0.3567352454615502,1.132886521096296,-0.8805586437265447,0.0,-41.85652675025859,0.7448108832789226,3,0.48868751525879617,-0.7186594009399343,-2.6949706077575577,-3.2339658737182546,-2.8746356964111257,2,-0.0625000829387291,1.0000000000000198,34.495620727539055,0.0,34.495620727539055,1.0000000000000198,35.21427917480469,-0.0625000829387291 58,2000-03-23,34.495620727539055,34.495620727539055,34.495620727539055,34.495620727539055,586912.0,0.0,1.0,-0.0,66.66666666666656,61.136306177470054,0.06464033933582414,-0.47752834783175757,-2.318329825732583,-2.5736647655417,76.69937429024995,0.0,1.0611629802320195,0.32339630126952557,-1.1120281409669417,1.7588207435059928,-0.39431591984870806,1.0411085223877592,-0.7878436221962346,0.0,-42.77796309142083,0.7177122211182326,3,0.5318069458007884,-0.7186594009399343,-2.5512390136718643,-3.2339658737182546,-2.1559791564941335,3,-0.0625000829387291,1.0000000000000198,34.495620727539055,1.0000000000000198,34.495620727539055,0.0,34.495620727539055,-0.0625000829387291 59,2000-03-24,34.495620727539055,35.21427917480469,34.495620727539055,34.495620727539055,39351.0,0.0,0.0,0.0,66.66666666666656,61.21510544701293,0.07223681181773145,-0.3840157602477632,-2.2178531308773586,-2.5736647655417,77.85294123998074,0.7186584472656321,0.8822818283561631,0.2515304565429588,-1.089920282205668,1.5929811952915855,-0.4191949128313581,0.9222558259172757,-0.6988372015271338,0.0,-46.19844621778674,0.6707253693743137,3,0.5318069458007884,-0.7186594009399343,-2.5512390136718643,-3.2339658737182546,-2.8746356964111257,4,-0.0625000829387291,1.0,34.495620727539055,1.0000000000000198,34.495620727539055,1.0000000000000198,34.495620727539055,-0.0625000829387291 60,2000-03-27,33.776962280273445,34.495620727539055,33.776962280273445,33.776962280273445,67973.0,-0.020833324117918606,0.0,0.0,40.000000000000234,58.7812423444577,0.7579383440534642,0.41238660008536954,-1.4142644357487413,-1.8550063182760894,78.5345925883925,0.7186584472656108,0.7666012594486133,-0.5030609130859318,-1.7456281609818447,0.7395063348099811,-1.1243445370338847,0.11822271086202107,2.155975341796868,0.0,-43.82902935715954,0.6212836239479562,3,0.9342555999755788,-9.536743235116774e-07,-1.6327934265136719,-2.515307426452644,-1.5997352600097727,0,-0.04255328520374235,0.0,34.495620727539055,1.0,34.495620727539055,1.0000000000000198,34.495620727539055,-0.04255328520374235 61,2000-03-28,34.495620727539055,35.21427917480469,33.776962280273445,34.495620727539055,120390.0,0.021276586132949138,-1.0000000000000298,0.0,39.99999999999988,56.450617283950585,0.043896033678628044,-0.20350434549912677,-2.037890683476469,-2.5736647655417,79.07956798958563,1.437316894531243,0.6631628084969705,0.14373168945311932,-0.9597998277419464,1.247263206648185,-0.40803406914441354,0.6954974480506522,1.3941973876953213,49.999999999999254,9.696094478611144,0.5517657585975319,3,0.21559715270996804,-0.7186594009399343,-2.3514518737792827,-3.2339658737182546,-1.43731689453125,1,-0.0625000829387291,0.0,33.776962280273445,0.0,34.495620727539055,1.0,34.495620727539055,-0.0625000829387291 62,2000-03-29,32.33964157104492,33.058303833007805,31.62098503112793,33.058303833007805,38321.0,-0.0625000829387291,2.9999840758415184,-100.0,28.57140690580816,52.68077360681816,2.080695237522008,1.9386698463597796,0.16685924867103097,-0.4176856090475667,78.51728961915482,2.8746356964111257,0.4999474982612213,-1.9403814315795884,-3.3471147243397184,-0.5336481388194585,-2.64374807795965,-1.237014785199527,3.5079194274902363,19.999936303061542,-16.268274721397287,0.7033666463800633,3,1.2935876846313477,1.4373197555541992,-0.17966222763061523,-1.077986717224121,0.0,2,0.0,-1.0000000000000298,34.495620727539055,0.0,33.776962280273445,0.0,34.495620727539055,0.0 63,2000-03-30,31.62098503112793,31.994686126708984,31.62098503112793,31.994686126708984,76580.0,-0.022222155379744146,1.0,0.5199954350745567,24.999991706126124,48.05114305564698,2.6247198998561174,2.5622938220774216,0.9269412602024403,0.3009709308694255,77.32291700244014,0.7186565399169922,0.3513729513852155,-2.5153061866760282,-4.351239460379048,-0.6793729129730082,-3.4332728235275383,-1.5973395498245182,4.057512928710942,0.0,-31.08364969524047,0.9179666368515107,3,2.01224422454834,2.1559762954711914,0.538994312286377,-0.3593301773071289,0.0,3,0.0,2.9999840758415184,32.33964157104492,-1.0000000000000298,34.495620727539055,0.0,33.776962280273445,0.0 64,2000-03-31,32.33964157104492,32.33964157104492,31.62098503112793,31.62098503112793,57141.0,0.02272720281197893,1.0,-1.9230784935205458,33.333303843994315,45.0881768160908,1.626452725264258,1.883610008663176,0.23574709284793016,-0.4176856090475667,76.14139673263254,0.7186565399169922,0.2164656318424818,-1.76071653366089,-3.7101111257901422,0.18867805846836205,-2.735413829725516,-0.786019237596264,3.176555871645512,19.999936303061542,-7.321340629072889,0.9746972960646271,3,1.0779905319213867,1.4373197555541992,-0.0341339111328125,-1.077986717224121,0.7603416442871094,4,0.0,1.0,31.62098503112793,2.9999840758415184,32.33964157104492,-1.0000000000000298,34.495620727539055,0.0 65,2000-04-03,32.33964157104492,35.21427917480469,31.62098503112793,35.21427917480469,22409.0,0.0,1.499998009472258,-4.000015924285331,33.333303843994315,42.61903773702845,1.439884698541789,1.925742910975913,0.2962109806854798,-0.4176856090475667,75.38178746361271,3.593294143676758,0.06020515200989962,-1.7247834205627441,-3.778744082030059,0.32917724090457057,-2.7517637512964015,-0.6978030898290868,3.0207473751830136,19.999936303061542,-3.9308805315759336,1.026980330733658,4,1.0779905319213867,1.4373197555541992,-0.0341339111328125,-1.077986717224121,0.7603416442871094,0,-0.022222155379744146,1.0,32.33964157104492,1.0,31.62098503112793,2.9999840758415184,32.33964157104492,-0.022222155379744146 66,2000-04-04,32.33964157104492,33.058303833007805,31.62098503112793,32.33964157104492,19633.0,0.0,-1.0000079621426559,-0.0,33.333303843994315,40.767182608583376,1.2313913710618962,1.8508339148099964,0.36436222496157455,-0.4176856090475667,74.41747258443947,1.4373188018798757,-0.21284196159597002,-1.6169844627380385,-3.798032939409815,0.5640640139337343,-2.7075087010739267,-0.5264602244021503,2.8746376037597656,19.999936303061542,-0.6071430441512895,1.0905242383358866,4,1.0779905319213867,1.4373197555541992,2.384185791015625e-06,-1.077986717224121,0.7186622619628835,1,-0.0050221506142685834,1.499998009472258,32.33964157104492,1.0,32.33964157104492,1.0,31.62098503112793,-0.0050221506142685834 67,2000-04-05,31.76471519470215,33.058303833007805,31.62098503112793,31.62098503112793,21887.0,-0.017777759690989603,-19.000238866181757,100.0,30.61221947399622,36.761132920508906,1.5401656059335167,2.270485955610553,0.9864563135034103,0.15724076729520675,73.25609620427633,1.4373188018798757,-0.4226163783012922,-2.019432640075685,-4.3238186774665905,0.2849533973152205,-3.1716256587711342,-0.8672396213802358,3.449563980102539,3.9999554121430783,-16.07296080247799,1.1521930186954525,4,1.6529169082641602,2.0122461318969727,0.5749287605285645,-0.5030603408813477,0.8336467742919922,2,0.040724074822537926,-1.0000079621426559,32.33964157104492,1.499998009472258,32.33964157104492,1.0,32.33964157104492,0.040724074822537926 68,2000-04-06,33.058303833007805,33.058303833007805,32.33964157104492,32.33964157104492,20468.0,0.040724074822537926,1.0000000000000198,5.00007962206057,35.84906227277905,33.336954654521406,0.023750084537226712,0.9103712493430152,-0.24396050355881727,-1.1363478710104502,72.03195760141242,1.293588638305657,-0.5731145646222373,-0.6539781570434613,-2.9545862294903245,1.6466299154034019,-1.8042821932668929,0.4963258791799703,2.012243576049812,40.00003184846903,28.796542073627094,1.1503040362234322,4,0.3593282699585032,0.7186574935913157,-0.7186598777770925,-1.7966489791870046,-0.7186622619628835,3,-0.021739235793619804,-19.000238866181757,31.76471519470215,-1.0000079621426559,32.33964157104492,1.499998009472258,32.33964157104492,-0.021739235793619804 69,2000-04-07,30.902326583862305,32.33964157104492,30.902326583862305,32.33964157104492,38175.0,-0.06521741889832888,1.0,-1.9999867298679024,30.15873049307615,32.24348026486317,1.8063755791501919,2.933760591043793,1.9514383889359905,1.0196293781350505,70.14822280065749,2.1559772491455007,-0.7486696539142415,-2.63029069900513,-5.216791273598204,-0.04379012441205532,-3.923540986301667,-1.3370404117085926,4.030238330078127,0.0,-11.253254887631305,1.2932502872965366,4,2.1559762954711914,2.3715734481811523,2.5153050422668457,0.3593282699584961,1.0204944610595703,4,0.023255803905745998,1.0000000000000198,33.058303833007805,-19.000238866181757,31.76471519470215,-1.0000079621426559,32.33964157104492,0.023255803905745998 70,2000-04-10,31.62098503112793,31.62098503112793,30.902326583862305,31.62098503112793,35914.0,0.023255803905745998,1.0,-0.0,35.294115351177155,31.720604192771756,0.8378377340795353,2.096171232009965,1.281365247853394,0.3009709308694255,68.16268863055636,0.718658447265625,-1.018604632933254,-1.7679004669189453,-4.446911105916541,0.9111101720786507,-3.1074057864177433,-0.4283951474201473,3.0697655830078148,33.33330384402052,20.51661986315382,1.3395053194987987,4,1.4373178482055664,1.6529150009155273,1.7966465950012207,-0.3593301773071289,0.14373016357421875,0,0.04677267905310867,1.0,30.902326583862305,1.0000000000000198,33.058303833007805,-19.000238866181757,31.76471519470215,0.04677267905310867 71,2000-04-11,31.62098503112793,31.62098503112793,30.902326583862305,30.902326583862305,24343.0,0.0,1.0,100.0,35.294115351177155,32.46757179781275,0.4326905527969629,1.9708131459872362,1.3309522778010248,0.3009709308694255,65.97730679723625,0.718658447265625,-1.3141595613011177,-1.6241686820983858,-4.36099928054135,1.1126619163445781,-2.992583981319868,-0.25575338287690386,2.8424601411914097,33.33330384402052,18.11484623827688,1.3684152992214824,4,1.4373178482055664,1.6529150009155273,1.9561891555786133,-0.3593301773071289,0.0,1,0.04677267905310867,1.0,31.62098503112793,1.0,30.902326583862305,1.0000000000000198,33.058303833007805,0.04677267905310867 72,2000-04-12,31.62098503112793,31.62098503112793,30.902326583862305,31.62098503112793,58337.0,0.0,1.0,0.0,35.294115351177155,33.61136331392954,0.357638088414852,1.838680553226908,1.3583936305671571,0.3009709308694255,63.614887421846376,0.718658447265625,-1.4440548489866885,-1.4804368972778335,-4.242576717146548,1.2817029225908811,-2.8615068072121943,-0.09936698734347615,2.6287930258839864,33.33330384402052,15.521029197501768,1.3810699099343575,4,1.4373178482055664,1.6529150009155273,2.1171679496765137,-0.3593301773071289,0.4311962127685547,2,0.045454586581188616,1.0,31.62098503112793,1.0,31.62098503112793,1.0,30.902326583862305,0.045454586581188616 73,2000-04-13,31.462879180908203,31.62098503112793,31.462879180908203,31.62098503112793,111882.0,-0.005000029254752403,1.0,-100.0,34.73226662221499,33.76680362262073,0.5486550305974873,1.8529322860414652,1.5426694110085535,0.45907678108915206,61.12479996788747,0.15810585021972656,-1.6528791426427532,-1.486905670166017,-4.259739440340105,1.2859281000080678,-2.8733225552530612,-0.10048878507897285,2.5860517877147373,38.999982748713784,18.152407385887557,1.386416885087043,4,1.595423698425293,1.811020851135254,2.3140816688537598,-0.20122432708740234,0.5893020629882812,3,0.036089602021386336,1.0,31.62098503112793,1.0,31.62098503112793,1.0,31.62098503112793,0.036089602021386336 74,2000-04-14,31.62098503112793,32.195911407470696,31.62098503112793,31.62098503112793,14095.0,0.005025155177650342,0.0,-0.0,38.49693086087111,34.34053995782926,0.31054430115344545,1.4881197718684263,1.4131102620736584,0.3009709308694255,58.489705753504786,0.7330322265624929,-1.6215986393730617,-1.1491351127624512,-3.765402847531412,1.4671326220065097,-2.457268980146928,0.15899875462202928,2.2391496744093757,55.55557193852682,30.746101939167207,1.3081338673844802,4,0.35933017730712535,1.6529150009155273,2.155975818634033,-0.3593301773071289,0.0,4,0.02272720281197893,1.0,31.462879180908203,1.0,31.62098503112793,1.0,31.62098503112793,0.02272720281197893 75,2000-04-17,30.902326583862305,31.62098503112793,29.465007781982425,31.62098503112793,60397.0,-0.022727263131055886,5.000005308081013,-100.0,30.82822488580409,34.06219785136368,0.8983496524099124,2.0277380656980313,2.152553107818939,1.0196293781350505,54.83130595036746,2.1559772491455043,-1.5082827215808408,-1.6881288528442369,-4.298988056592201,0.922730350903727,-2.993558454718219,-0.3826992509702549,2.7803396343744993,52.631619382866155,29.72764947528894,1.3054296018739824,4,0.3593292236328125,1.652914047241211,3.198031425476074,0.3593282699584961,2.1559772491455007,0,0.033023224264042694,0.0,31.62098503112793,1.0,31.462879180908203,1.0,31.62098503112793,0.033023224264042694 76,2000-04-18,31.62098503112793,32.33964157104492,30.18366622924805,30.18366622924805,96944.0,0.023255803905745998,-1.9999960189445258,-2.0000026540405065,45.47102829845539,35.71317660963692,0.07490649303373687,1.1411861235783576,1.4634584622507987,0.3009709308694255,51.15550943607048,2.1559753417968714,-1.4750701918953446,-0.8257386207580595,-3.30834438364316,1.6568671421270444,-2.0670415022006097,0.4155642606844907,1.7242685122085248,75.00006635101275,49.591894183644015,1.2413028814425517,4,-0.3593292236328125,0.9342555999755859,2.479372978210449,-0.3593301773071289,0.4311962127685547,1,0.004545404370949635,5.000005308081013,30.902326583862305,0.0,31.62098503112793,1.0,31.462879180908203,0.004545404370949635 77,2000-04-19,32.33964157104492,32.33964157104492,31.62098503112793,31.62098503112793,31558.0,0.02272720281197893,1.0,0.49999800947225925,54.52897170154461,37.78872210172198,-0.6186812682456342,0.2663850714068161,0.7601581245301929,-0.4176856090475667,47.28106831062626,0.7186565399169922,-1.425987144635119,0.0007168769836454203,-2.2868651176505708,2.2882988716178616,-1.1430741203334662,1.1445078743007535,0.6951923113832095,100.0,68.42931896097137,1.143790997317108,4,-1.43731689453125,0.21559906005859375,1.780838966369629,-1.077986717224121,0.0,2,-0.022222155379744146,-1.9999960189445258,31.62098503112793,5.000005308081013,30.902326583862305,0.0,31.62098503112793,-0.022222155379744146 78,2000-04-20,32.33964157104492,32.33964157104492,32.33964157104492,32.33964157104492,0.0,0.0,1.0,0.0,50.0,39.9933076024913,-0.8172909723866333,0.10180231568614317,0.7989989311813517,-0.4176856090475667,43.197247572414256,0.0,-1.3774521284532355,0.10851583480835103,-1.9420630047679808,2.159094674384683,-0.9167735849798149,1.133805254596517,0.40960622334755215,100.0,64.19941367970327,1.025289419788165,4,-1.43731689453125,0.21559906005859375,1.6011743545532227,-0.7186565399169922,-0.7186565399169922,3,-0.008888791377509087,1.0,32.33964157104492,-1.9999960189445258,31.62098503112793,5.000005308081013,30.902326583862305,-0.008888791377509087 79,2000-04-21,32.33964157104492,32.33964157104492,32.33964157104492,32.33964157104492,0.0,0.0,1.0,0.0,50.0,41.627294785693834,-0.6615342018027128,-0.07167469666286053,0.8207084657682486,-0.4176856090475667,38.76050104353747,0.0,-1.2473386032846463,0.21631479263305664,-1.5383526856490732,1.97098227091519,-0.6610189465080083,1.0936485317741216,0.1468670223547477,100.0,59.631289404468966,0.877333739141066,4,-1.43731689453125,0.21559906005859375,1.6169848442077637,-0.7186565399169922,0.0,4,-0.008888791377509087,1.0,32.33964157104492,1.0,32.33964157104492,-1.9999960189445258,31.62098503112793,-0.008888791377509087 80,2000-04-24,32.33964157104492,32.33964157104492,32.33964157104492,32.33964157104492,0.0,0.0,1.0,0.0,50.0,43.26128196889637,-0.6133752299392476,-0.1948672158834981,0.837629696456176,-0.4176856090475667,35.6147268489879,0.0,-1.250515464293418,0.2881808280944824,-1.29019691885469,1.8665585750436513,-0.5010080453801038,1.0773697015690686,-2.8746337890624964,100.0,54.69790248292332,0.7891888734745851,4,-1.43731689453125,0.21559906005859375,1.7247834205627441,-0.661163330078125,-0.5605506896972656,0,-0.022222155379744146,1.0,32.33964157104492,1.0,32.33964157104492,1.0,32.33964157104492,-0.022222155379744146 81,2000-04-25,32.33964157104492,32.33964157104492,31.62098503112793,31.62098503112793,3158.0,0.0,1.0,100.0,54.32899792531181,45.376268921578,-0.5595566605508289,-0.38437661835765624,0.8502661216141689,-0.4176856090475667,31.78428422892005,0.7186565399169922,-0.9987384977566691,0.39597978591918803,-0.700452738758301,1.4924123105966807,-0.15223647641956006,0.9441960482579326,-2.817141113281245,100.0,47.42976171014999,0.5482162623387462,4,-1.43731689453125,1.9073486328125e-06,1.883246898651123,1.9073486328125e-06,-0.7186565399169922,1,0.022222332315715354,1.0,32.33964157104492,1.0,32.33964157104492,1.0,32.33964157104492,0.022222332315715354 82,2000-04-26,32.33964157104492,32.33964157104492,31.62098503112793,31.62098503112793,13476.0,0.0,1.0,1.0,43.27953671314333,46.32596559834782,-0.499413383006857,-0.40514880843693746,0.8631630824850163,-0.4176856090475667,31.00370524544077,0.7186565399169922,-0.832215212864142,0.39597978591918803,-0.700452738758301,1.4924123105966807,-0.15223647641956006,0.9441960482579326,-2.7607982910156217,100.0,43.946123787404034,0.5482162623387462,4,-1.43731689453125,1.9073486328125e-06,1.9044480323791504,1.9073486328125e-06,-0.7186565399169922,2,-0.008888791377509087,1.0,32.33964157104492,1.0,32.33964157104492,1.0,32.33964157104492,-0.008888791377509087 83,2000-04-27,31.62098503112793,32.33964157104492,31.62098503112793,32.33964157104492,45264.0,-0.022222155379744146,1.0,-1.0,59.19118077537049,48.625326699958855,0.27270706395292166,0.33045007885137423,1.5866316388854642,0.3009709308694255,30.18094280375323,0.7186565399169922,-0.6748852093528548,-0.32267675399780416,-1.4191092786752932,0.7737557706796885,-0.8708930163365523,0.2255395083409404,-1.9869257852783164,0.0,-60.535888068626576,0.5482162623387462,4,-0.7186603546142578,0.718658447265625,2.7596497535705566,0.718658447265625,0.0,3,0.02272720281197893,1.0,32.33964157104492,1.0,32.33964157104492,1.0,32.33964157104492,0.02272720281197893 84,2000-04-28,32.33964157104492,33.058303833007805,32.33964157104492,32.48337554931641,30348.0,0.02272720281197893,-8.999893840069968,0.2000037156665872,59.19116086574494,51.776764031063394,-0.3724551878850768,-0.40918562060376473,0.8858708652406975,-0.4176856090475667,29.327764827206913,1.4373188018798757,-0.4916360500561936,0.39597978591918803,-0.700452738758301,1.4924123105966807,-0.15223647641956006,0.9441960482579326,-2.6514706786914033,49.99980094722605,-13.399654341345666,0.5482162623387462,4,-0.7186565399169922,1.9073486328125e-06,2.0625529289245605,1.9073486328125e-06,-0.7186565399169922,4,-0.022222155379744146,1.0,31.62098503112793,1.0,32.33964157104492,1.0,32.33964157104492,-0.022222155379744146 85,2000-05-01,31.62098503112793,32.33964157104492,31.62098503112793,31.62098503112793,11890.0,-0.022222155379744146,0.0,-0.0,50.0,52.2799831090128,0.512788801869597,0.26653586424060194,1.6144412915811515,0.3009709308694255,26.767734794252952,0.7186565399169922,-0.29390573657968844,-0.28674392700195384,-1.3756136713898783,0.8021258173859707,-0.8311787991959179,0.2576909451920102,-1.7980088211482403,0.0,-64.42655027695477,0.544434872193963,5,0.7186594009399414,0.718658447265625,2.7812094688415527,0.718658447265625,0.0,0,0.02272720281197893,-8.999893840069968,32.33964157104492,1.0,31.62098503112793,1.0,32.33964157104492,0.02272720281197893 86,2000-05-02,32.17722702026367,32.33964157104492,32.17722702026367,32.33964157104492,121754.0,0.017590912762147415,1.0,-100.0,55.36457775732244,52.37282822632144,0.04888859067266793,-0.3188450422528817,1.0747811722429077,-0.2552710582663167,24.069357557245823,0.7186565399169922,-0.13922551222589163,0.27761878967285014,-0.8000530720286179,1.3552906513743181,-0.2612171411778874,0.8164547205235841,-2.2248377053628587,38.69997306152475,-28.434453658722326,0.5388359308507344,5,0.16241741180419922,0.1624164581298828,2.0668625831604004,0.5217456817626953,-0.8437061309814418,1,-0.01237322714804756,0.0,31.62098503112793,-8.999893840069968,32.33964157104492,1.0,31.62098503112793,-0.01237322714804756 87,2000-05-03,33.058303833007805,33.058303833007805,32.33964157104492,32.33964157104492,34126.0,0.027381999455368566,1.0000000000000198,-4.424863773017619,63.503684986448846,53.873237669260206,-0.8040833492985087,-1.157379906458587,0.1976981237756732,-1.1363478710104502,21.459200180896467,0.8810768127441335,0.19587557842454117,1.0940161705017033,-0.09870295528312312,2.2867352962865297,0.49765660760929364,1.6903757333941165,-2.981677937382713,100.0,28.096123500494514,0.5963595628924128,5,-0.7186594009399343,-0.7186603546142507,1.1857857704162669,-0.3593311309814382,-1.4373188018798757,2,-0.043478298497721224,1.0,32.17722702026367,0.0,31.62098503112793,-8.999893840069968,32.33964157104492,-0.043478298497721224 88,2000-05-04,32.33964157104492,32.33964157104492,31.62098503112793,32.33964157104492,65650.0,-0.021739235793619804,1.0,0.0,55.55554244917881,54.490520163613404,-0.09545969397022702,-0.5220862142649736,0.9074520128375028,-0.4176856090475667,18.446614679279158,1.4373188018798757,0.29820127683812814,0.4112870216369622,-0.6817960387028705,1.504370081976795,-0.1352545085329524,0.9578285518068803,-2.1437485579245212,49.99980094722605,-22.9817664585687,0.5465415301699169,5,2.86102294921875e-06,1.9073486328125e-06,1.3654537200927734,0.3593311309814453,-0.14373016357422586,3,-0.022222155379744146,1.0000000000000198,33.058303833007805,1.0,32.17722702026367,0.0,31.62098503112793,-0.022222155379744146 89,2000-05-05,31.62098503112793,31.62098503112793,31.62098503112793,31.62098503112793,3082.0,-0.022222155379744146,1.0,0.0,55.555558832150716,55.10780447829681,0.570532503725083,0.26685263674374227,1.6132992183927826,0.3009709308694255,16.971544798929543,0.7186565399169922,0.24256377724835687,-0.34330244064330984,-1.3371111033994723,0.6505062221128526,-0.8402067720213893,0.15360189073477315,-1.3105955852120346,0.0,-72.43457098206028,0.49690433137808143,5,0.7186594009399414,0.718658447265625,2.0841102600097656,1.0779876708984375,0.5749263763427663,4,0.0,1.0,32.33964157104492,1.0000000000000198,33.058303833007805,1.0,32.17722702026367,0.0 90,2000-05-08,33.09998321533203,33.09998321533203,31.62098503112793,33.058303833007805,4577.0,0.04677267905310867,69.97025443895295,100.0,60.230662605473654,55.7635449983148,-0.8820230284699093,-1.1548724153360368,0.13841368722016512,-1.178027253334676,15.856919147393844,1.4789981842041016,0.26596810016761907,1.0617458343505888,-0.038870342453179774,2.162362011154361,0.5114377459487045,1.612053922752473,-2.6796771939324593,100.0,26.73784198960621,0.5503080884018854,5,-0.7394990921020508,-0.7603397369384766,0.4973134994506836,-0.1099538803100586,-1.7664623260498011,0,-0.04468274725647059,1.0,31.62098503112793,1.0,32.33964157104492,1.0000000000000198,33.058303833007805,-0.04468274725647059 91,2000-05-09,33.09998321533203,33.09998321533203,33.09998321533203,33.09998321533203,0.0,0.0,1.0,0.0,55.840151565761516,57.159168870827926,-0.8524728606216243,-1.094504171984589,0.1426111342480425,-1.178027253334676,14.68205774062446,0.0,0.2917335089477646,0.9877959251403823,-0.19076463873304306,2.166356489013811,0.39851564320366606,1.577076207077095,-2.5188965622965114,100.0,28.87577308196407,0.589280281936714,5,-0.7394990921020508,-1.8174877166748047,0.4973134994506836,-0.1099538803100586,-0.7603416442871094,1,-0.04468274725647059,69.97025443895295,33.09998321533203,1.0,31.62098503112793,1.0,32.33964157104492,-0.04468274725647059 92,2000-05-10,33.058303833007805,33.058303833007805,32.33964157104492,33.058303833007805,38961.0,-0.0012591964791365262,1.0,0.0,55.48489559678109,56.74735940654021,-0.7801743151601386,-0.9904017783129504,0.16492213348083595,-1.1363478710104502,13.165868426884611,0.7603416442871094,0.3190136559253638,0.8742506027221637,-0.3524983184664805,2.100999523910808,0.2608761421278416,1.4876250633164858,-2.326083386234494,97.18191795166706,28.48298101948498,0.6133744605943218,5,-0.6978197097778249,-1.7758083343505788,0.5389928817749094,-1.9073486257070726e-06,-0.7186622619628835,2,-0.05217396973656663,1.0,33.09998321533203,69.97025443895295,33.09998321533203,1.0,31.62098503112793,-0.05217396973656663 93,2000-05-11,32.59836196899414,33.058303833007805,32.33964157104492,32.48337554931641,41055.0,-0.013913050903550106,-2.5713974275125002,100.0,51.845043747085754,55.93112417113364,-0.18663863911687884,-0.4648645623697405,0.5765836613362012,-0.6764060069967854,11.567742358625846,0.7186622619628835,0.30081472595190917,0.35753459930420206,-0.8332572657256421,1.5483264643340462,-0.23786133321072356,0.9529305318191241,-1.7240757561073075,66.08371452411012,1.2886260435033847,0.5953959325149224,5,-0.23787784576416016,-1.315866470336914,0.9989347457885742,0.45993995666503906,0.45994186401366477,3,-0.029982394170475213,1.0,33.058303833007805,1.0,33.09998321533203,69.97025443895295,33.09998321533203,-0.029982394170475213 94,2000-05-12,32.33964157104492,33.058303833007805,32.33964157104492,32.33964157104492,61169.0,-0.007936607311597399,0.0,0.0,50.0,55.93112417113364,0.08055274000358281,-0.1576252031205243,0.8293580421956648,-0.4176856090475667,9.506245847917514,0.7186622619628835,0.35736751257154253,0.06288137435912944,-1.0919862528922764,1.2177490016105317,-0.5145524392665735,0.6403151879848323,-1.331813538011378,48.59076553253007,-11.265711001903497,0.5774338136257019,5,0.020842552185058594,-1.0571460723876953,1.257655143737793,0.7186603546142578,0.7186622619628835,4,-0.004444395688754765,-2.5713974275125002,32.59836196899414,1.0,33.058303833007805,1.0,33.09998321533203,-0.004444395688754765 95,2000-05-15,31.922821044921875,31.922821044921875,31.76471519470215,31.76471519470215,5343.0,-0.012888841863239575,1.0,100.0,47.28871387168493,55.03380596161836,0.6087029351439526,0.3579188731370664,1.2352664663064346,-0.0008650829245198111,9.428114487939663,0.5749263763427734,0.3722604383323045,-0.4049638748168931,-1.3803775353072112,0.570449785673425,-0.8926707050620521,0.08274295542826593,-0.7894637009504208,11.840757643933063,-41.16411555708963,0.48770683024515965,5,0.43766307830810547,-0.6403255462646484,1.2432804107666016,1.1354808807373047,0.8480186462402344,0,0.008554706432884807,0.0,32.33964157104492,-2.5713974275125002,32.59836196899414,1.0,33.058303833007805,0.008554706432884807 96,2000-05-16,31.76471519470215,32.33964157104492,31.62098503112793,31.76471519470215,15459.0,-0.004952753078972583,-4.00003981103031,0.0,46.33565549786006,53.12624712955295,0.7846552542328382,0.5558430952316584,1.3340619181756068,0.15724076729520675,8.96903193495939,0.7186565399169922,0.33044517811811147,-0.570256233215332,-1.52565635416817,0.38514388773750596,-1.0479562936917475,-0.09255617273891303,-0.513360298449058,9.99988056833553,-35.529497219169116,0.47770006047641894,5,0.595768928527832,-0.4822196960449219,1.4013862609863281,1.2935867309570312,2.012247085571296,1,-0.01357463156136951,1.0,31.922821044921875,0.0,32.33964157104492,-2.5713974275125002,32.59836196899414,-0.01357463156136951 97,2000-05-17,31.62098503112793,32.33964157104492,31.62098503112793,31.62098503112793,17456.0,-0.0045248371563612055,0.0,0.0,50.0,52.508964635199746,0.7856836946923167,0.6777198188974154,1.3924206200891973,0.3009709308694255,8.485139990363844,0.7186565399169922,0.3850010307064551,-0.678053569793704,-1.6853617086364707,0.32925456904906625,-1.181707639215091,-0.17439950037232066,-0.2587124357301036,0.0,-49.169861279981426,0.5036540694213848,5,0.7394990921020508,-0.3384895324707031,1.5451164245605469,1.43731689453125,2.155977249145515,2,0.02272720281197893,-4.00003981103031,31.76471519470215,1.0,31.922821044921875,0.0,32.33964157104492,0.02272720281197893 98,2000-05-18,32.052181243896484,32.052181243896484,31.62098503112793,31.62098503112793,20621.0,0.013636394070079882,1.0,100.0,47.94156195009115,51.662964981637565,0.34578617957942015,0.23598253889912257,0.902271363043937,-0.13022528189912919,7.975097923802194,0.4311962127685547,0.3771149670271612,-0.2324843406677246,-1.245540092528877,0.7805714111934279,-0.7390122165982973,0.27404353526285163,-0.5856460113026074,30.00003981055499,-18.27729082167392,0.5065278759305762,5,0.3083028793334961,-0.7696857452392578,1.1139202117919922,1.2878351211547852,1.437316894531243,3,0.008968510597174406,0.0,31.62098503112793,-4.00003981103031,31.76471519470215,1.0,31.922821044921875,0.008968510597174406 99,2000-05-19,32.052181243896484,32.052181243896484,32.052181243896484,32.052181243896484,0.0,0.0,1.0,0.0,53.44195324615849,50.908663941713655,0.4619641634869396,0.22487181929804478,0.842102834702473,-0.13022528189912919,7.437492550189459,0.0,0.23373742917892315,-0.2181113243102999,-1.2360281061826086,0.7998054575620053,-0.7270697152464507,0.29084706662585447,-0.48763913233831957,60.00031848570663,5.3842295360301335,0.5089583909361527,5,0.3083028793334961,-0.7696857452392578,1.1139202117919922,1.3654508590698242,1.7247810363769602,4,0.031390144135757136,1.0,32.052181243896484,0.0,31.62098503112793,-4.00003981103031,31.76471519470215,0.031390144135757136 100,2000-05-22,31.62098503112793,32.195911407470696,31.62098503112793,32.195911407470696,11006.0,-0.013452944418585133,1.0,-100.0,45.469445153023564,49.75636322918722,0.7390172039470073,0.6318635156458967,1.2068794367508318,0.3009709308694255,6.721416625660903,0.5749263763427663,0.18065610192294201,-0.6133747100830078,-1.6709490810178451,0.44419966085182594,-1.142161895550423,-0.08458752461558916,1.4789981842041016,0.0,-54.29006968355574,0.5287871854674171,5,0.7186594009399414,-0.3384895324707031,1.0061225891113281,1.796647071838379,2.8746356964111257,0,0.045454586581188616,1.0,32.052181243896484,1.0,32.052181243896484,0.0,31.62098503112793,0.045454586581188616 101,2000-05-23,33.058303833007805,33.058303833007805,31.62098503112793,31.62098503112793,4327.0,0.045454586581188616,1.00000000000001,-2.500004976329279,50.0,49.14693038510044,-0.7876671865370994,-0.7893233676404137,-0.2815266342843259,-1.058379819011062,7.009798470953765,1.4373188018798757,0.21840229281126966,0.7880109786987219,-0.33163912577722954,1.907661083174677,0.2281859264607462,1.3478360309366977,0.012099418640140414,100.0,49.364850608479266,0.5598250522379774,5,-0.7186594009399343,-1.4164791107177663,-1.149855613708489,-0.3593311309814382,0.9342536926269673,1,-0.008695671238845293,1.0,31.62098503112793,1.0,32.052181243896484,1.0,32.052181243896484,-0.008695671238845293 102,2000-05-24,32.052181243896484,32.052181243896484,31.62098503112793,31.76471519470215,10644.0,-0.03043479163945295,1.9999800948810669,0.2000015924221946,47.94156195009115,48.71321018543436,0.0678648792969625,0.20465181155897483,0.6607641444610124,0.022946806742488945,7.31376482950717,1.4373188018798757,0.0725483550980357,-0.20373859405517436,-1.327014765866096,0.9195375777557508,-0.7653766799606387,0.35789949185028647,1.006122589111321,30.00003981055499,-19.859741904485926,0.5616380859054619,5,0.2874631881713867,0.3083028793334961,-0.14373302459716797,0.6467914581298828,3.162097930908203,2,0.05381165865912485,1.00000000000001,33.058303833007805,1.0,31.62098503112793,1.0,32.052181243896484,0.05381165865912485 103,2000-05-25,32.33964157104492,33.776962280273445,31.62098503112793,32.052181243896484,163665.0,0.008968510597174406,-2.7500058057174828,0.9999800948810669,55.4848471350134,49.3226376448803,-0.2907274766519805,-0.027624342570767624,0.3114962474104175,-0.2098242823677694,8.139556040884798,2.155977249145515,-0.032481572423151306,0.04778890609740927,-1.0352237739867007,1.1308015861815193,-0.49371743394464573,0.5892952461394643,-0.7186565399169922,33.33321537608152,-21.890265339862133,0.5415063400420544,5,0.3593320846557617,0.3593320846557617,-0.6108589172363281,0.3593311309814453,2.8746376037597656,3,0.044444546674117014,1.9999800948810669,32.052181243896484,1.00000000000001,33.058303833007805,1.0,31.62098503112793,0.044444546674117014 104,2000-05-26,31.62098503112793,32.33964157104492,31.62098503112793,31.62098503112793,40540.0,-0.022222155379744146,0.0,0.0,37.23008769401784,48.205012514028404,0.3523170330672869,0.6687171878634217,0.9355519731234168,0.5484228325047695,8.334346900108944,0.7186565399169922,-0.16021706979870487,-0.634934806823729,-1.7582109786346507,0.48834136498719616,-1.1965728927291934,-0.07329672091826822,2.155977249145515,0.0,-47.51229818825561,0.5616380859054619,5,1.077988624572754,1.077988624572754,0.10779762268066406,1.0779876708984375,2.5871715545654297,4,0.05909092033219143,-2.7500058057174828,32.33964157104492,1.9999800948810669,32.052181243896484,1.00000000000001,33.058303833007805,0.05909092033219143 105,2000-05-29,32.33964157104492,32.33964157104492,30.902326583862305,30.902326583862305,5920.0,0.02272720281197893,1.0,100.0,44.15984843423847,47.963256173626,-0.33636835530284515,0.007021111405563829,0.15186306124680726,-0.126062248399748,9.004360286691858,1.4373149871826172,-0.21663170321414071,0.04778890609740927,-1.0352237739867007,1.1308015861815193,-0.49371743394464573,0.5892952461394643,1.4373207092285227,49.99990047354674,8.749918939707342,0.5415063400420544,5,2.86102294921875e-06,2.86102294921875e-06,-0.6108589172363281,0.3593311309814453,1.8685150146484375,0,0.044444546674117014,0.0,31.62098503112793,-2.7500058057174828,32.33964157104492,1.9999800948810669,32.052181243896484,0.044444546674117014 106,2000-05-30,31.779090881347656,31.779090881347656,31.62098503112793,31.62098503112793,2462.0,-0.01733323755199412,1.0,0.11000083602387047,40.89978523430196,46.95212119965955,0.25304651842518666,0.565192828530229,0.6395269043632084,0.4758487627714345,9.710582029238854,0.7186565399169922,-0.25598350881461585,-0.4928549766540513,-1.599125448850451,0.6134154955423483,-1.0459902127522511,0.0602802594441485,1.8828859710693422,30.50001426545821,-3.523144938865425,0.5531352360982007,5,0.5605535507202148,0.5605535507202148,-0.0503082275390625,0.9198818206787109,2.716529846191399,1,0.08548167272418206,1.0,32.33964157104492,0.0,31.62098503112793,-2.7500058057174828,32.33964157104492,0.08548167272418206 107,2000-05-31,31.62098503112793,31.62098503112793,31.62098503112793,31.62098503112793,22173.0,-0.004975153342492988,1.0,0.0,42.7350294057017,46.37361758361628,0.4594706121190697,0.6430676669024962,0.7214059353250519,0.6679304807538244,9.78439179042257,0.15810585021972656,-0.2442837372708837,-0.5790948867797852,-1.6566466992071796,0.4984569256476057,-1.1178707929934788,-0.04031898056608796,1.9306058105468793,24.99998341225775,-4.76251931410177,0.5387759062136958,5,0.7186594009399414,0.7186594009399414,-9.5367431640625e-07,1.0779876708984375,2.4434375762939453,2,0.0749999562686694,1.0,31.779090881347656,1.0,32.33964157104492,0.0,31.62098503112793,0.0749999562686694 108,2000-06-01,31.62098503112793,31.62098503112793,31.62098503112793,31.62098503112793,0.0,0.0,1.0,0.0,44.4444542742328,45.373895475624536,0.43792565647002135,0.6181605945941868,0.643607484181949,0.7091362522942859,10.61106838690146,0.0,-0.20989276232847232,-0.5431620597839384,-1.6486850498051808,0.5623609302373076,-1.0959235547945596,0.009599435226682829,1.8246352402343788,50.000066351100834,21.68483591660248,0.5527614950106224,6,0.7186594009399414,0.7186594009399414,-9.5367431640625e-07,1.0779876708984375,2.4434375762939453,3,0.11363637597435661,1.0,31.62098503112793,1.0,31.779090881347656,1.0,32.33964157104492,0.11363637597435661 109,2000-06-02,31.62098503112793,32.33964157104492,31.33352088928223,31.62098503112793,26229.0,0.0,-2.499986729832694,0.0,47.505940862765506,45.600172776706984,0.4138487576970107,0.651566761247345,0.5642049975087318,0.7438753789080295,11.702709525397784,1.0061206817626918,-0.19811783796107107,-0.5431620597839384,-1.6486850498051808,0.5623609302373076,-1.0959235547945596,0.009599435226682829,1.7229034927343818,50.000066351100834,18.791231875613196,0.5527614950106224,6,0.7186594009399414,0.7186594009399414,-9.5367431640625e-07,1.0779876708984375,1.4373188018798757,4,0.11363637597435661,1.0,31.62098503112793,1.0,31.62098503112793,1.0,31.779090881347656,0.11363637597435661 110,2000-06-05,31.62098503112793,31.62098503112793,31.62098503112793,31.62098503112793,0.0,0.0,1.0,0.0,48.7804996462355,45.464672737399816,0.4624838783015406,0.5639992549454718,0.5063334578876564,0.7743772317460653,11.592209498951993,0.0,-0.20035799651229524,-0.4692121505737319,-1.50694491476753,0.5685206136200627,-0.9880785326706274,0.04965423152316717,1.6252410151343781,28.571536899735673,-5.100320275075209,0.518866382096898,6,0.7186594009399414,0.7186594009399414,0.3593292236328125,1.0779876708984375,0.7186565399169922,0,0.08181818346324765,-2.499986729832694,31.62098503112793,1.0,31.62098503112793,1.0,31.62098503112793,0.08181818346324765 111,2000-06-06,31.62098503112793,32.195911407470696,31.62098503112793,31.62098503112793,7068.0,0.0,0.0,0.0,50.0,45.69338807627857,0.265029840138709,0.47169949179237136,0.4241006781648693,0.8051887454184339,11.639673135404987,0.5749263763427663,-0.2492910885664088,-0.3952622413635254,-1.3362968963574957,0.5457724136304449,-0.8657795688605106,0.07525508613345977,1.5314850366383794,28.571536899735673,-8.972949000837655,0.47051732749698566,6,0.7186594009399414,0.7186594009399414,0.7186589241027832,1.0779876708984375,1.4373188018798757,1,0.08181818346324765,1.0,31.62098503112793,-2.499986729832694,31.62098503112793,1.0,31.62098503112793,0.08181818346324765 112,2000-06-07,31.33352088928223,31.62098503112793,31.33352088928223,31.62098503112793,20183.0,-0.00909092938005307,-1.0000000000000246,-100.0,43.58972177808599,44.37170748106442,0.49152003673346556,0.6570069826081557,0.6938005060028125,1.1106306587846113,12.341284013579145,0.2874641418456996,-0.21209809603346486,-0.596487236022945,-1.4472248952451388,0.25425042319924884,-1.0218560656340436,-0.17111840641184983,1.7289434391279208,0.0,-36.90846156228073,0.42536882961109684,6,0.28746318817138317,1.006123542785641,1.0061230659484828,1.365451812744137,0.4311943054199183,2,0.10091747586969824,0.0,31.62098503112793,1.0,31.62098503112793,-2.499986729832694,31.62098503112793,0.10091747586969824 113,2000-06-08,31.62098503112793,32.33964157104492,31.33352088928223,31.62098503112793,11340.0,0.009174332589735545,-2.499986729832694,-0.0,46.341451573280516,45.38408124542694,0.10213449842605371,0.3083764819768504,0.414714139751716,0.8429983923077415,13.277487797869147,1.0061206817626918,-0.3152066848086008,-0.26015424728393555,-1.0600054586209282,0.5396969640530571,-0.6600798529524283,0.13977135838456078,1.3550737875003094,28.571536899735673,-5.192232340154032,0.3999256056684962,6,-9.5367431640625e-07,0.7186594009399414,0.7186589241027832,1.0779876708984375,0.7186565399169922,3,0.07727265845414388,-1.0000000000000246,31.33352088928223,0.0,31.62098503112793,1.0,31.62098503112793,0.07727265845414388 114,2000-06-09,32.195911407470696,32.195911407470696,31.33352088928223,31.33352088928223,18506.0,0.018181798441029073,1.0000000000000082,100.0,54.76190551418441,46.562087587643155,-0.42763225446832465,-0.29288633648674534,-0.1681490275194406,0.27997347097252856,14.264285197981335,0.8623905181884659,-0.3180681654423836,0.32195863723754314,-0.46299104726504225,1.1069083217401285,-0.070516205013746,0.7144334794888358,0.6971981217669025,85.71442112466914,45.710160359034994,0.39247484225129214,6,-0.3593301773071218,0.14373302459717507,0.14373254776001687,0.5030612945556712,-1.2935848236083913,4,0.05803566720952058,-2.499986729832694,31.62098503112793,-1.0000000000000246,31.33352088928223,0.0,31.62098503112793,0.05803566720952058 115,2000-06-12,32.195911407470696,32.195911407470696,32.195911407470696,32.195911407470696,0.0,0.0,1.0,0.0,40.62496112239536,46.53155157520908,-0.5030673693277627,-0.28604369093557835,-0.17624945788353585,0.3080606609152241,15.906014275105171,0.0,-0.4083565006904095,0.308304119110101,-0.48961869376663003,1.1062269319868356,-0.09065728732826273,0.7072655255484683,0.6175668039518882,85.71442112466914,51.09748216562859,0.3989614064383672,6,-0.3593301773071218,0.14373302459717507,0.14373254776001687,0.5030612945556712,-2.0122451782226456,0,0.026785774585558197,1.0000000000000082,32.195911407470696,-2.499986729832694,31.62098503112793,-1.0000000000000246,31.33352088928223,0.026785774585558197 116,2000-06-13,31.33352088928223,31.49018859863281,31.33352088928223,31.33352088928223,40283.0,-0.026785715343605965,0.0,0.0,41.93544934905269,46.442709346692524,0.3234908058778245,0.5716977454347791,0.6678525634467682,1.1969987879292994,16.800990744416733,0.8623905181884659,-0.33132098303038404,-0.5325266838073688,-1.3668996557199797,0.30184628810524217,-0.9497131697636725,-0.11534019785106153,1.4035112570379447,0.0,-33.74683089652394,0.41718648595630575,6,0.5030603408813441,1.006123542785641,1.0165429115295375,1.365451812744137,1.4373188018798793,1,0.032110042319145826,1.0,32.195911407470696,1.0000000000000082,32.195911407470696,-2.499986729832694,31.62098503112793,0.032110042319145826 117,2000-06-14,32.33964157104492,33.058303833007805,31.62098503112793,32.33964157104492,15779.0,0.032110042319145826,-1.0000079621426559,0.0,50.0,47.05999220511111,-0.63695004799402,-0.39824044351912136,-0.32670804297718803,0.21576576056135366,18.17068479924467,1.7247829437255753,-0.3281574388988595,0.43766117095947266,-0.4139946752150223,1.2893170171339712,0.011833247872225172,0.8634890940467201,-1.4373149871826172,58.33317667146252,23.52055087865942,0.42582792308724876,6,-0.14372920989990234,2.86102294921875e-06,-0.5181517601013184,0.3593311309814453,0.7186622619628835,2,0.022222332315715354,0.0,31.33352088928223,1.0,32.195911407470696,1.0000000000000082,32.195911407470696,0.022222332315715354 118,2000-06-15,32.33964157104492,33.058303833007805,31.477252960205078,33.058303833007805,21630.0,0.0,3.399983014230957,-100.0,58.06450093940269,48.23316554695968,-0.5859019692691483,-0.3958983427040472,-0.35661223238353656,0.24090607933899832,19.549686318191842,1.5810508728027273,-0.25014373683374913,0.4232881546020515,-0.4485054371729831,1.295081746377086,-0.01260864128546757,0.859184950489567,-1.394195442199706,58.33317667146252,18.327284796422127,0.4358967958875168,6,-0.14372920989990234,2.86102294921875e-06,-0.5181517601013184,0.3593311309814453,0.7186622619628835,3,-0.017777759690989603,-1.0000079621426559,32.33964157104492,0.0,31.33352088928223,1.0,32.195911407470696,-0.017777759690989603 119,2000-06-16,33.058303833007805,33.058303833007805,31.62098503112793,32.33964157104492,26292.0,0.022222332315715354,2.9999840758415184,-1.0,58.06455479349434,49.26472722998844,-1.2060706919514175,-1.0912696123400707,-1.0279401006355684,-0.44818164837063534,21.0032107927589,1.4373188018798757,-0.15565514847538964,1.091644287109368,0.08168318951556586,2.10160538470317,0.5866637383124669,1.596624835906269,-2.0706005500793374,100.0,58.72776651750875,0.5049805487969014,6,-0.8623914718627859,-0.7186594009399343,-1.2368140220642019,-0.3593311309814382,0.0,4,-0.021739235793619804,3.399983014230957,32.33964157104492,-1.0000079621426559,32.33964157104492,0.0,31.33352088928223,-0.021739235793619804 120,2000-06-19,33.058303833007805,33.058303833007805,33.058303833007805,33.058303833007805,0.0,0.0,1.0,0.0,66.42065408790255,51.089244350866494,-1.0960022836574588,-1.0309242069814886,-1.0027978285855923,-0.41830686760449254,22.96339428156493,0.0,-0.06932042203618494,1.0197783470153752,-0.08656735427295814,2.1261240483037085,0.4666054963712085,1.5729511976595418,-2.029188539077751,100.0,54.995457927323756,0.5531728506441664,6,-0.8623914718627859,-0.7186594009399343,-1.2368140220642019,-0.3593311309814382,0.2874603271484446,0,-0.06521741889832888,2.9999840758415184,33.058303833007805,3.399983014230957,32.33964157104492,-1.0000079621426559,32.33964157104492,-0.06521741889832888 121,2000-06-20,32.77083969116211,33.776962280273445,32.33964157104492,33.776962280273445,10102.0,-0.008695671238845293,1.8571482735479303,-100.0,64.28571090046286,53.38879869779727,-0.7021130878304902,-0.8075013967832341,-0.6930133939489522,-0.10233624027898003,23.863353865261764,1.4373207092285227,-0.008465314125615464,0.7466874122619629,-0.3102404384365727,1.8036152629604985,0.21822348691269156,1.2751513376112307,-1.7011406264504991,56.25001036733526,8.355017421727418,0.5284639253492687,6,-0.21559810638427024,-0.4311952590942383,-0.9493498802185059,-0.21559906005859375,0.287464141845696,1,-0.0789474266236696,1.0,33.058303833007805,2.9999840758415184,33.058303833007805,3.399983014230957,32.33964157104492,-0.0789474266236696 122,2000-06-21,33.776962280273445,33.776962280273445,32.2591552734375,33.776962280273445,258064.0,0.03070176408640135,1.0,-0.0,71.4285660121686,56.17625585767372,-1.480918031289285,-1.7684518409028627,-1.664664261794222,-1.085287312974934,24.776086637338075,1.5178070068359446,0.07530999719787701,1.6665709495544476,0.3503545152342795,2.9827873838746157,1.0084627323943636,2.3246791667145317,-2.598972686939362,100.0,50.20788093458481,0.6581082171600846,6,-1.2217206954956055,-1.4373178482055735,-1.955472469329841,-1.221721649169929,-0.7186584472656392,2,-0.029787243173698186,1.8571482735479303,32.77083969116211,1.0,33.058303833007805,2.9999840758415184,33.058303833007805,-0.029787243173698186 123,2000-06-22,33.776962280273445,33.776962280273445,32.33964157104492,33.776962280273445,74131.0,0.0,1.0,0.0,71.4285660121686,58.028107024116416,-1.277247237010755,-1.7447020462984213,-1.6243848043860396,-1.0618805547483774,24.290087415237686,1.4373207092285227,0.16091626717459206,1.5947049140930218,0.08330050615914075,3.1061093220269065,0.8390027101260813,2.3504071180599624,-2.495013779461786,100.0,48.15906250844857,0.7557022039669422,6,-1.2217206954956055,-1.4373178482055735,-1.955472469329841,-1.221721649169929,-0.8623924255371165,3,-0.021276586132949915,1.0,33.776962280273445,1.8571482735479303,32.77083969116211,1.0,33.058303833007805,-0.021276586132949915 124,2000-06-23,33.48949813842773,33.776962280273445,33.058303833007805,33.776962280273445,13747.0,-0.008510657040748826,3.9999867298325147,-100.0,67.56755690489042,61.02172877772697,-0.8794772746161641,-1.3808742998223948,-1.3042480923449844,-0.7524436146047506,23.77782419127634,0.7186584472656392,0.31920187892693974,1.2138151168823157,-0.3802472434809232,2.807877477245551,0.41678393670069624,2.010846297063935,-2.1077490864375967,81.06056036432643,25.190757468389535,0.7970311801816183,6,-0.9342565536498881,-1.1498537063598562,-1.6680083274841238,-0.9342575073242116,-0.4311943054199219,4,-0.01287550812608762,1.0,33.776962280273445,1.0,33.776962280273445,1.8571482735479303,32.77083969116211,-0.01287550812608762 125,2000-06-26,33.776962280273445,34.495620727539055,33.058303833007805,33.776962280273445,18548.0,0.008583710053148508,1.0000000000000395,-0.0,69.23076137858861,64.05454122545318,-1.0270940674519977,-1.6391783945689369,-1.531857613611706,-1.0160402960033181,24.350664967540983,1.43731689453125,0.4606399361940561,1.4294132232666072,-0.30059252768376865,3.1594189742169796,0.5644103477914229,2.294416098741795,-2.2994046991519816,67.86632916919729,8.190556902848115,0.8650028754751864,6,-0.7905254364013743,-1.077988624572761,-1.955472469329841,-1.221721649169929,-0.7186584472656392,0,-0.021276586132949915,3.9999867298325147,33.48949813842773,1.0,33.776962280273445,1.0,33.776962280273445,-0.021276586132949915 126,2000-06-27,34.495620727539055,34.495620727539055,33.058303833007805,34.495620727539055,29854.0,0.021276586132949138,1.0,0.0,76.1904701722502,66.96459346681432,-1.3969416235528982,-2.2597446422623904,-2.2042445480575594,-1.7064100118376189,24.954462771162223,1.43731689453125,0.5267752369572634,2.012245178222649,0.0581154081939772,3.966374948251321,1.0351802932083132,2.989310063236985,-2.8369793576325364,100.0,31.421715845271223,0.9770648850143366,6,-1.509183883666985,-1.7966470718383718,-2.6845507621765066,-1.9403800964355398,-1.43731689453125,1,-0.03333340705664811,1.0000000000000395,33.776962280273445,3.9999867298325147,33.48949813842773,1.0,33.776962280273445,-0.03333340705664811 127,2000-06-28,33.99255752563477,34.495620727539055,33.776962280273445,34.495620727539055,54615.0,-0.01458339323352631,1.8571298578199293,-100.0,68.96548989101683,68.17581446143811,-0.7093508785052407,-1.6547386786592284,-1.6829694461652522,-1.1891710695440807,25.590890558365352,0.7186584472656108,0.6816653453328172,1.3906033515930218,-0.629878874743909,3.4110855779299527,0.38036223842455996,2.4008444647614873,-2.163697394270301,76.66660179023621,2.9026606350848994,1.0102411131684654,6,-0.9342546463012766,-1.2935838699340891,-2.0018229484558177,-1.437316894531257,-0.9342536926269673,2,-0.027484065943623626,1.0,34.495620727539055,1.0000000000000395,33.776962280273445,3.9999867298325147,33.48949813842773,-0.027484065943623626 128,2000-06-29,35.21427917480469,35.21427917480469,33.633228302001946,34.495620727539055,13991.0,0.03594085700225946,3.400006369697247,-1.428564928910007,71.87498272111732,69.71030645339621,-1.65440094710263,-2.733610627688499,-2.871907193117167,-2.377993915766041,26.484712962266034,1.5810508728027415,0.9423109467545387,2.4326602935791044,0.15658295060989502,4.708737636548314,1.2946216220945033,3.570698965063709,-3.225413407669741,100.0,26.601484738438614,1.138038671484604,6,-1.4775619506835938,-2.1559762954711914,-2.8642148971557617,-2.659038543701172,-2.1919097900390625,3,-0.06122446326657882,1.8571298578199293,33.99255752563477,1.0,34.495620727539055,1.0000000000000395,33.776962280273445,-0.06122446326657882 129,2000-06-30,35.21427917480469,35.21427917480469,33.776962280273445,34.495620727539055,22340.0,0.0,2.99999999999998,1.0,71.87498272111732,70.31634296819786,-1.471118037682622,-2.5830411522483914,-2.838447357854214,-2.3536427162390012,26.79566813613925,1.437316894531243,1.1060098265354554,2.252995586395265,-0.19789835869623573,4.703889531486762,1.0275486138495182,3.4784425589410155,-2.9673803350561627,100.0,26.99612972084512,1.225446972545749,6,-1.4775619506835938,-2.1559762954711914,-2.515305519104004,-2.659038543701172,-2.155975341796882,4,-0.0653061591478995,3.400006369697247,35.21427917480469,1.8571298578199293,33.99255752563477,1.0,34.495620727539055,-0.0653061591478995 130,2000-07-03,34.20815658569336,35.21427917480469,33.776962280273445,34.495620727539055,16085.0,-0.028571437856697468,-1.5000016587764387,-0.40000106161619065,70.40814475005887,70.99661339593075,-0.3181979113568474,-1.4473632435794457,-1.8098662965493872,-1.3313655604733725,27.123427713998925,1.437316894531243,1.2174158675970261,1.1175144195556612,-1.3084983189007957,3.543527158012118,-0.09549194967256369,2.3305207887838897,-1.7238673191403393,53.33329794612667,-27.711032278649803,1.2130063692282282,7,-0.4714393615722656,-1.1498537063598633,-1.5091829299926758,-1.6529159545898438,-1.149852752685554,0,-0.033613408831461244,2.99999999999998,35.21427917480469,3.400006369697247,35.21427917480469,1.8571298578199293,33.99255752563477,-0.033613408831461244 131,2000-07-04,34.20815658569336,35.21427917480469,33.776962280273445,35.21427917480469,14450.0,0.0,1.8571406905808032,3.4999933649164183,65.47618445797023,70.33523766768648,-0.10378785487566233,-1.3108065935685644,-1.7869447793103888,-1.3173420112753007,26.999195718855994,1.437316894531243,1.286661196827474,0.9881558418273926,-1.3831896849400067,3.3595013685947954,-0.19751692155630707,2.1738286052110922,-1.5054681264802028,36.36368023201135,-45.589073870840465,1.1856727633837014,7,-0.4311962127685547,-0.9342565536499023,-1.8685121536254883,-1.6529159545898438,-1.149852752685554,1,-0.033613408831461244,-1.5000016587764387,34.20815658569336,2.99999999999998,35.21427917480469,3.400006369697247,35.21427917480469,-0.033613408831461244 132,2000-07-05,34.495620727539055,35.070545196533196,33.776962280273445,35.070545196533196,16370.0,0.008403380086430046,3.50000995269149,0.5714258632260217,67.04544974735396,69.84822474937374,-0.3113293776697361,-1.4221416619582996,-2.0476744534420632,-1.5889686441205697,27.282185394470133,1.2935829162597514,1.3371358193765133,1.1175149917602454,-1.143320180723343,3.378350164243834,-0.012902594481545293,2.247932578002036,-1.5920050110785766,54.54552034801634,-29.139367357493,1.1304175862417936,7,-0.3593292236328054,-1.2217206954955984,-2.1559762954711843,-1.9403800964355398,-0.8623924255371094,2,-0.04166664823583799,1.8571406905808032,34.20815658569336,-1.5000016587764387,34.20815658569336,2.99999999999998,35.21427917480469,-0.04166664823583799 133,2000-07-06,34.064422607421875,34.495620727539055,33.776962280273445,34.495620727539055,19988.0,-0.012500082938729062,2.333309742029132,0.7500082939096039,58.33329120579143,68.82219522725163,0.18431594653180383,-0.8416534752984575,-1.5710332257986934,-1.1442796255164325,27.01695299984323,0.7186584472656108,1.4174683121031109,0.5641449928283677,-1.5566330562815978,2.684923041938333,-0.4962440317266186,1.624534017383354,-0.9759538142938595,19.9997876767587,-59.07583372498419,1.0603890245549832,7,0.071868896484375,-0.790522575378418,-1.724778175354004,-1.7247791290283203,-0.2874603271484304,3,-0.02953576480685327,3.50000995269149,34.495620727539055,1.8571406905808032,34.20815658569336,-1.5000016587764387,34.20815658569336,-0.02953576480685327 134,2000-07-07,34.064422607421875,34.064422607421875,34.064422607421875,34.064422607421875,0.0,0.0,1.0,-0.0,58.33329120579145,67.61136520805195,0.3066979354228607,-0.732023081534976,-1.547821172668506,-1.1283567429559866,26.737387117035087,0.0,1.3664581212069038,0.47071943283081197,-1.5712813636002423,2.5127202292618662,-0.5502809653847152,1.491719831046339,-0.8058889837597292,19.9997876767587,-54.0980150994705,1.021000398215527,7,0.071868896484375,-0.790522575378418,-1.724778175354004,-1.7247791290283203,-1.0061187744140696,4,-0.030590661543437148,2.333309742029132,34.064422607421875,3.50000995269149,34.495620727539055,1.8571406905808032,34.20815658569336,-0.030590661543437148 135,2000-07-10,33.058303833007805,33.058303833007805,32.33964157104492,32.33964157104492,9823.0,-0.02953576480685327,1.0000000000000198,100.0,52.1276625781317,64.93771991981656,1.341195517655997,0.3604996424417024,-0.5065349581035647,-0.11200396532341017,25.543641003567007,1.7247810363769531,1.290016898202758,-0.578518962860116,-2.5306858585470664,1.373647932826838,-1.5546024107035947,0.39756448498336283,2.155975341796882,25.000099526386855,-49.23389329097234,0.976083447843477,7,0.7186565399169993,0.21559619903565164,-0.7186594009399343,-0.7186603546142507,0.0,0,0.0,1.0,34.064422607421875,2.333309742029132,34.064422607421875,3.50000995269149,34.495620727539055,0.0 136,2000-07-11,32.33964157104492,33.776962280273445,32.33964157104492,33.776962280273445,10443.0,-0.021739235793619804,-1.00000000000001,-1.9999946919471827,38.888879059126516,61.59587427182875,1.924223111272184,1.2210042286847909,0.22173681681329072,0.6128172114859325,25.727742853540082,1.4373207092285227,1.2333454772445336,-1.34748725891113,-3.09037684757309,0.39540232975083,-2.2189320532421064,-0.47604246458015353,2.817144851684567,0.0,-68.04287181591776,0.8714447943309799,7,1.4373188018798828,0.9342584609985352,2.86102294921875e-06,1.9073486328125e-06,1.2935867309570241,1,0.022222332315715354,1.0000000000000198,33.058303833007805,1.0,34.064422607421875,2.333309742029132,34.064422607421875,0.022222332315715354 137,2000-07-12,33.058303833007805,33.058303833007805,31.76471519470215,32.33964157104492,25624.0,0.022222332315715354,2.5999904455049268,-0.5000013270167263,45.000010616139384,58.60976626016454,1.1835647924565578,0.5891488739233495,-0.507170971353851,-0.10691961033447939,24.450752427707485,1.293588638305657,1.1523654452948335,-0.6647581100463924,-2.3180024326331505,0.9884862125403657,-1.4913802713397715,0.16186405124698666,2.0421396926879893,47.368487219763225,-15.944971099538236,0.8266221612933785,7,0.4311933517456126,0.21559619903565164,-0.7186594009399343,-0.7186603546142507,0.4311943054199219,2,0.0,-1.00000000000001,32.33964157104492,1.0000000000000198,33.058303833007805,1.0,34.064422607421875,0.0 138,2000-07-13,31.76471519470215,33.776962280273445,31.62098503112793,33.776962280273445,31997.0,-0.039130520574804706,1.1428553825271461,-2.799989914699628,39.47369094976492,55.00962273001427,2.1639350847283154,1.9367554933823072,0.7840974644929801,1.1757664432469142,23.563842070054193,2.155977249145515,0.9138748743942884,-1.929600429534915,-3.699971951499215,-0.1592289075706148,-2.8147861905170615,-1.0444146685527684,3.202299197753902,5.882293248195837,-52.90658788226101,0.8851857609821497,7,1.6529169082641602,1.5091848373413086,0.21559906005859375,0.5749282836914062,2.012247085571296,3,0.05882354354026864,2.5999904455049268,33.058303833007805,-1.00000000000001,32.33964157104492,1.0000000000000198,33.058303833007805,0.05882354354026864 139,2000-07-14,32.33964157104492,32.33964157104492,31.76471519470215,31.76471519470215,17908.0,0.018099528763873884,1.0,-0.285713608664289,41.52541801055306,51.800430870069185,1.272138106319808,1.3757643316082664,0.23665173569794717,0.5954649267152519,22.629001974605774,0.5749263763427734,0.7621282143892145,-1.3187409400939956,-3.170757185159516,0.5332753049715215,-2.2447490626267523,-0.3927328175612388,2.4266110597314423,33.33321537608152,-23.30331478268925,0.9260081225327591,7,1.0779905319213867,0.9342584609985352,-0.3593273162841797,1.9073486328125e-06,2.1559791564941335,4,0.044444546674117014,1.1428553825271461,31.76471519470215,2.5999904455049268,33.058303833007805,-1.00000000000001,32.33964157104492,0.044444546674117014 140,2000-07-17,30.902326583862305,32.33964157104492,30.18366622924805,31.62098503112793,81999.0,-0.04444436973814536,1.0000035387269397,-1.25000082938821,30.468771220626437,47.91071828814209,2.448715226352185,2.7861232430387304,1.6376324093541967,2.018992287691873,21.690737074559014,2.1559753417968714,0.42426570556590093,-2.648257064819333,-4.86283402460306,-0.43368010503560583,-3.7555455447111967,-1.5409685849274695,3.6752099909351514,20.000031848452206,-29.86448248741984,1.107288479891864,7,1.7247791290283203,1.7966461181640625,1.185786247253418,1.43731689453125,3.7370243072509766,0,0.06976747343908363,1.0,32.33964157104492,1.1428553825271461,31.76471519470215,2.5999904455049268,33.058303833007805,0.06976747343908363 141,2000-07-18,30.18366622924805,30.902326583862305,30.18366622924805,30.902326583862305,45988.0,-0.023255865627591632,-1.00000000000001,1.0000026540405063,29.77101541002422,43.76911447288324,2.834549814599672,3.479412341771411,2.3108584194977446,2.719546066492864,21.66939530505013,0.7186603546142543,0.036386443892155285,-3.2375587463378857,-5.900723730069156,-0.5743937626066113,-4.569141238203525,-1.9059762544722467,4.042360717905456,0.0,-44.554428003721625,1.3315824918656372,7,2.1559772491455043,2.5153064727783168,1.9044466018676722,2.1559772491455043,5.030612945556637,1,0.09523818551154739,1.0000035387269397,30.902326583862305,1.0,32.33964157104492,1.1428553825271461,31.76471519470215,0.09523818551154739 142,2000-07-19,32.77083969116211,32.77083969116211,30.902326583862305,32.33964157104492,180788.0,0.0857143543221095,7.666610637319084,-0.6000026540334703,38.666679170128674,41.5839353578096,-0.025717596817152355,0.8569333452666257,-0.29127930634155064,0.11765156839165058,21.742236122039515,2.587173461914059,-0.231978124035777,-0.6000791549682631,-3.2729433618583244,2.0727850519217945,-1.9365112584132902,0.7363529484767639,1.1317983985589635,72.00000849292046,33.0356037153112,1.336432103445029,7,-0.6467952728271484,-0.07186698913574219,-0.6827268600463867,-0.4311962127685547,2.155975341796875,2,0.0263157312710669,-1.00000000000001,30.18366622924805,1.0000035387269397,30.902326583862305,1.0,32.33964157104492,0.0263157312710669 143,2000-07-20,33.058303833007805,33.058303833007805,32.33964157104492,32.33964157104492,155790.0,0.00877194922543345,1.0000000000000198,1.6666637177536194,40.2597543602892,39.57576459719824,-0.526249095387854,0.5405846203547497,-0.5758483148520241,-0.19448639685504787,21.89903810038187,0.7186622619628835,-0.44900347561341647,-0.2766820907592873,-2.945882560566055,2.3925183790474804,-1.6112823256626712,1.0579181441440966,0.5468165078754268,100.0,65.9159403458769,1.334600234903384,7,-1.077989578247056,-0.3593311309814382,-0.7905254364013601,-1.4373188018798686,2.874633789062507,3,0.013043449161762144,7.666610637319084,32.77083969116211,-1.00000000000001,30.18366622924805,1.0000035387269397,30.902326583862305,0.013043449161762144 144,2000-07-21,33.058303833007805,33.633228302001946,32.30514907836914,33.633228302001946,160764.0,0.0,3.6200128721477,-0.7999925687260221,44.28572674343651,38.70443839334322,-0.7643559294544744,0.5340029044380401,-0.564552882363266,-0.196460861168255,22.217572685469822,1.3280792236328054,-0.7247928787576896,-0.2551223754882912,-2.926033139983012,2.41578838900643,-1.5905777577356517,1.0803330067590693,-2.874637603759755,83.3334070566482,49.54922367450795,1.3354553822473607,7,-1.077989578247056,-0.3593311309814382,-0.7905254364013601,-1.4373188018798686,2.874633789062507,4,0.021739120400608103,1.0000000000000198,33.058303833007805,7.666610637319084,32.77083969116211,-1.00000000000001,30.18366622924805,0.021739120400608103 145,2000-07-24,33.058303833007805,33.058303833007805,33.058303833007805,33.058303833007805,0.0,0.0,1.0,-0.0,44.28572674343651,39.30408813604433,-0.8541823264712889,0.5032016785046878,-0.5395871352919315,-0.198455370633134,21.876145255768865,0.0,-0.9164598036765099,-0.21918945312500426,-2.8831705941970256,2.444791687947017,-1.5511800236610185,1.1128011174110064,-2.805646362304678,83.3334070566482,47.815206696805376,1.331990570536011,7,-1.077989578247056,-0.3593311309814382,-0.7905254364013601,-1.4373188018798686,2.874633789062507,0,0.04347824080121532,3.6200128721477,33.058303833007805,1.0000000000000198,33.058303833007805,7.666610637319084,32.77083969116211,0.04347824080121532 146,2000-07-25,33.34576416015625,33.776962280273445,32.33964157104492,32.33964157104492,8919.0,0.008695555845833258,-1.8571482735479707,100.0,44.285705619469425,39.224720914192105,-1.099544236359705,0.131944978421501,-0.793129657705677,-0.5092087407378116,21.247012534499078,1.4373207092285227,-1.118065668255113,0.12576370239257528,-2.4764417048642997,2.727969109649454,-1.1753390012358622,1.4268664060210128,-3.025495272827147,84.9999037910951,49.74506973362183,1.3011027036284386,7,-1.3654499053955007,-0.6467914581298828,-1.0779857635498047,-1.7247791290283132,2.1559791564941406,1,0.03879313500641546,1.0,33.058303833007805,3.6200128721477,33.058303833007805,1.0000000000000198,33.058303833007805,0.03879313500641546 147,2000-07-26,33.058303833007805,33.633228302001946,32.33964157104492,33.633228302001946,34724.0,-0.008620594980753848,3.500023222946901,-0.5714258632260217,44.92755434914303,39.83070573634523,-0.9075192539620218,0.36451345107085587,-0.4697589666077917,-0.25842442620518824,20.58388069921671,1.2935867309570241,-1.2189811335734575,-0.1149839401245174,-2.692218546998447,2.462250666749412,-1.4036012435614822,1.1736333633124474,-2.5997672099609304,51.171898286018646,13.409598249144139,1.288617303436964,7,-1.077989578247056,-0.3593311309814382,-0.6108608245849538,-1.4373188018798686,2.155975341796882,2,0.06521736120182298,-1.8571482735479707,33.34576416015625,1.0,33.058303833007805,3.6200128721477,33.058303833007805,0.06521736120182298 148,2000-07-27,33.058303833007805,33.058303833007805,33.058303833007805,33.058303833007805,0.0,0.0,1.0,-0.0,44.92755434914303,40.20872088507745,-0.7875455292543307,0.2052339915977086,-0.4470090782307068,-0.28399785463673055,19.245973363938074,0.0,-1.161051755989888,-0.007185173034677916,-2.39863135345135,2.384261007381994,-1.2029082632430104,1.188537917173658,-2.4670301836718664,51.171898286018646,10.701637798929752,1.1957230902083358,7,-1.077989578247056,-0.3593311309814382,-0.6108608245849538,-1.4373188018798686,2.874633789062507,3,0.05652168996297746,3.500023222946901,33.058303833007805,-1.8571482735479707,33.34576416015625,1.0,33.058303833007805,0.05652168996297746 149,2000-07-28,32.91456985473633,32.91456985473633,32.33964157104492,32.33964157104492,4174.0,-0.004347893315928775,1.0,100.0,49.20633750424439,42.290672694368325,-0.6187496661002285,0.1769163419816735,-0.2817263595516408,-0.16693273736485992,17.570454852681,0.7186622619628835,-1.2057335713686044,-0.03593368530273722,-2.202977012473191,2.131109641867713,-1.1194553488879606,1.0475879782824897,-2.1958686601628905,39.9999999999998,-2.326869494346127,1.0835216635852256,7,-0.9342555999755788,-0.21559715270996094,-0.46712684631347656,-1.2935848236083913,3.3058319091796875,4,0.09170309017116463,1.0,33.058303833007805,3.500023222946901,33.058303833007805,-1.8571482735479707,33.34576416015625,0.09170309017116463 150,2000-07-31,33.058303833007805,33.776962280273445,32.48337554931641,33.776962280273445,9740.0,0.004366880044485599,2.600004246464747,-1.2499966824581905,54.23730605282522,45.00914943245733,-0.47438310999049094,-0.06047940708628374,-0.3878962381978468,-0.33677051810838776,16.07977157067676,1.2935867309570312,-1.0853724933384328,0.16529293060302308,-1.9207603243052702,2.2513461855113164,-0.8777336968511236,1.2083195580571697,-2.217272195006366,50.00013270167263,2.2233951679331483,1.0430266274541466,7,-0.7186594009399343,-0.3593311309814382,-0.6108608245849538,-1.4373188018798686,2.874633789062507,0,0.08695648160243064,1.0,32.91456985473633,1.0,33.058303833007805,3.500023222946901,33.058303833007805,0.08695648160243064 151,2000-08-01,33.058303833007805,33.058303833007805,32.48337554931641,32.48337554931641,101181.0,0.0,1.0,-0.8000021232323734,49.99999999999999,46.26840730244303,-0.02652274560553991,-0.1592027763599546,-0.3958938183414702,-0.36313933153878963,14.508529911802178,0.574928283691392,-1.01836414306635,0.222785568237299,-1.7720388869324637,2.2176100234070617,-0.7746266593475823,1.2201977958221804,-2.0998349693154843,50.00013270167263,2.0820413210523725,0.9974122275848811,8,-0.017248153686516332,-0.3593311309814382,-0.21559858322142844,-1.0779895782470632,2.874633789062507,1,0.08695648160243064,2.600004246464747,33.058303833007805,1.0,32.91456985473633,1.0,33.058303833007805,0.08695648160243064 152,2000-08-02,33.058303833007805,33.058303833007805,32.48337554931641,32.48337554931641,8188.0,0.0,1.0,1.0,60.00002359146422,48.461770550351375,0.020721335430110344,-0.2871251050921373,-0.371620990618986,-0.38977584637115825,12.852376401270012,0.574928283691392,-0.6952069583158078,0.29465141296385866,-1.5459543862080594,2.1352572121357802,-0.6256514866221039,1.2149543125498177,-1.9870952326522406,50.00013270167263,-3.101561477108241,0.9203028995859602,8,-0.017248153686516332,-0.3593311309814382,-0.21559858322142844,-1.0779895782470632,2.874633789062507,2,0.07391303244066871,1.0,33.058303833007805,2.600004246464747,33.058303833007805,1.0,32.91456985473633,0.07391303244066871 153,2000-08-03,33.058303833007805,33.058303833007805,32.44744110107422,32.48337554931641,8564.0,0.0,1.1250049763127792,1.0,56.09759097367641,49.77419990926691,0.02315648747294574,-0.3861646182205831,-0.35611483311608794,-0.41668278036299,11.092011544110223,0.6108627319335866,-0.2741591154118481,0.3449573516845632,-1.3983844928692974,2.0882991962384203,-0.5267135705923636,1.2166282739614935,-1.8788650854555264,50.00013270167263,-5.370722424827342,0.8716709222769292,8,-1.9073486257070726e-06,-0.3593311309814382,-0.17966556549071555,-0.7186603546142507,2.874633789062507,3,0.06521736120182298,1.0,33.058303833007805,1.0,33.058303833007805,2.600004246464747,33.058303833007805,0.06521736120182298 154,2000-08-04,33.022369384765625,33.058303833007805,33.022369384765625,33.058303833007805,7541.0,-0.001087002177235119,1.0000000000003955,-0.06250248815636483,73.5999741815269,53.03133851349918,0.05973987066435882,-0.45566305621976966,-0.2816040925908041,-0.41961231399241683,9.236514382654578,0.035934448242180395,-0.1101563988279679,0.36112556457519673,-1.2709340607877948,1.9931851899381918,-0.4549042481063026,1.1771553772566925,-1.7390296959044989,43.243258752574896,-15.915965739711872,0.8160298126814969,8,0.03593254089355469,-0.3233966827392578,0.3751406669616699,0.035933494567871094,2.3356399536132812,4,0.08813929138129728,1.1250049763127792,33.058303833007805,1.0,33.058303833007805,1.0,33.058303833007805,0.08813929138129728 155,2000-08-07,33.058303833007805,33.058303833007805,32.33964157104492,32.33964157104492,2838.0,0.001088185036739242,1.0000000000000198,-19.99925690021607,87.73584622210393,57.859131913791906,0.026603013496242056,-0.5181640444581035,-0.30091732037269736,-0.4831214155544714,9.590957253392771,0.7186622619628835,0.022306043924899654,0.39706001281737713,-1.2349996125456144,2.029119638180372,-0.4189697998641222,1.213089825498873,-1.6752192404901862,100.0,31.979566262504505,0.8160298126814969,8,-1.9073486257070726e-06,-0.3593311309814382,0.3392062187194895,-9.536743093008226e-07,2.155975341796882,0,0.09565215284127615,1.0000000000003955,33.022369384765625,1.1250049763127792,33.058303833007805,1.0,33.058303833007805,0.09565215284127615 156,2000-08-08,33.058303833007805,33.058303833007805,32.33964157104492,32.77083969116211,60675.0,0.0,4.000013270167535,0.3999989383894247,61.764715065866824,59.72992754898344,-0.020630966232623393,-0.48650655017323885,-0.2658824174460861,-0.5109760122010059,9.400305799139145,0.7186622619628835,0.09674943008883474,0.3611268997192312,-1.272763731375413,1.995017530813879,-0.4558184158280909,1.1780722152665533,-1.579464132979954,100.0,31.141118311531514,0.8169453155473236,8,-1.9073486257070726e-06,-0.3593311309814382,0.3392062187194895,-9.536743093008226e-07,2.4434394836425852,1,0.08695648160243064,1.0000000000000198,33.058303833007805,1.0000000000003955,33.022369384765625,1.1250049763127792,33.058303833007805,0.08695648160243064 157,2000-08-09,33.058303833007805,33.058303833007805,33.058303833007805,33.058303833007805,0.0,0.0,1.0,0.0,50.0,60.293532621300876,-0.023055498171530076,-0.5127979686736452,-0.2250281667915246,-0.5391133942141693,9.914116040619664,0.0,0.17432159265231206,0.3611268997192312,-1.272763731375413,1.995017530813879,-0.4558184158280909,1.1780722152665533,-1.4875392297701318,100.0,33.631130972796356,0.8169453155473236,8,-1.9073486257070726e-06,-0.4311981201171804,0.46712636947632546,-9.536743093008226e-07,2.0122413635253906,2,0.08695648160243064,4.000013270167535,33.058303833007805,1.0000000000000198,33.058303833007805,1.0000000000003955,33.022369384765625,0.08695648160243064 158,2000-08-10,33.633228302001946,33.633228302001946,32.33964157104492,32.33964157104492,14986.0,0.01739122708467855,1.0000000000000109,100.0,69.04755284702878,62.49811210383248,-0.5675326655329087,-0.99138975805554,-0.7515753864235677,-1.1391177437409823,9.9550802953565,1.2935867309570241,0.2469578413962097,0.842625713348383,-0.7804145483460019,2.465665975042768,0.031105582501190554,1.6541458441955754,-1.9742157916828411,100.0,34.299118696849916,0.8115201308471923,8,-0.5749263763427663,-1.2935848236083913,0.0718674659729075,-0.5749254226684499,1.2935867309570384,3,0.06837611006052247,1.0,33.058303833007805,4.000013270167535,33.058303833007805,1.0000000000000198,33.058303833007805,0.06837611006052247 159,2000-08-11,33.776962280273445,33.776962280273445,32.33964157104492,33.20203399658203,80163.0,0.004273570677809202,3.999999999999901,0.44444509976232416,71.7391103664423,64.44275702756771,-0.6437710092123723,-1.0771481039830064,-0.8442644798638881,-1.307350412374042,9.933732480378566,1.4373207092285227,0.33962237100706716,0.9144936561584558,-0.7511959335137135,2.580183245830625,0.08164886132237115,1.7473384509945404,-2.033231779156168,100.0,35.02051805094912,0.8328447948360849,8,-0.7186603546142649,-1.6529178619384837,-0.07186651229859109,-0.7186594009399485,1.1498527526855398,4,0.0638297583988483,1.0000000000000109,33.633228302001946,1.0,33.058303833007805,4.000013270167535,33.058303833007805,0.0638297583988483 160,2000-08-14,33.058303833007805,33.058303833007805,32.33964157104492,33.058303833007805,68787.0,-0.021276586132949915,1.0,0.0,43.10353663849104,63.676483320733375,0.08368814003375746,-0.19888450557375137,-0.08185958676465077,-0.6061434085167932,9.776294964659069,1.4373207092285227,0.41943662097404655,0.08803634643553693,-1.2993323337083709,1.4754050265794447,-0.605647993636417,0.7817206865074908,-1.2332440607242816,50.00013270167263,-11.932731908067723,0.6936843400719542,8,-1.9073486257070726e-06,-1.077989578247056,0.6467919349670481,-9.536743093008226e-07,0.8623886108398509,0,0.0695651391247396,3.999999999999901,33.776962280273445,1.0000000000000109,33.633228302001946,1.0,33.058303833007805,0.0695651391247396 161,2000-08-15,33.058303833007805,33.776962280273445,32.33964157104492,33.776962280273445,425229.0,0.0,3.000010616161986,-100.0,50.0,62.56536958834847,0.0935230923152659,0.029005471037002906,-0.03721118398458145,-0.6352469487335455,9.47213877204048,1.4373207092285227,0.4598317342449292,-0.05569553375244851,-0.5081015165146923,0.39671044900979524,-0.2818985251335704,0.17050745762867336,-1.155167960404686,50.00013270167263,-12.744763580604882,0.2262029913811235,8,-1.9073486257070726e-06,-1.077989578247056,0.46712636947632546,-9.536743093008226e-07,0.0,1,0.06521736120182298,1.0,33.058303833007805,3.999999999999901,33.776962280273445,1.0000000000000109,33.633228302001946,0.06521736120182298 162,2000-08-16,33.633228302001946,33.633228302001946,32.33964157104492,33.058303833007805,76907.0,0.01739122708467855,3.500023222946901,-0.7999968151513707,62.121136570183126,63.234652432404765,-0.4372538676568638,-0.5038299779078272,-0.5506187779698379,-1.2018024252587054,9.172789417947524,1.2935867309570241,0.45213825462907664,0.4761095046996999,-0.0022302757285999064,0.9544492851279998,0.23693961448555,0.7152793949138498,-1.6551393730920125,89.9998672983257,24.72566232786626,0.23916989021414906,8,-0.5749263763427663,-1.6529140472411967,-0.10779809951781516,-0.5749254226684499,-0.5749244689941406,2,0.05555562486807797,3.000010616161986,33.058303833007805,1.0,33.058303833007805,3.999999999999901,33.776962280273445,0.05555562486807797 163,2000-08-17,33.48949813842773,33.89051055908203,32.33964157104492,33.776962280273445,29659.0,-0.00427345725731787,5.027934079131731,-0.5000033175638713,62.121236492550814,61.95923713362965,-0.2524771564900803,-0.3437644752305715,-0.3550407980681527,-1.0389791935872879,8.735991685980002,1.5508689880371094,0.4876716378472281,0.3108196258544851,-0.18723082479296238,0.8088700765019325,0.061794400530764904,0.5598448511782053,-1.4394542754632553,74.14272748068463,5.4372215161719595,0.2490252253237235,8,-0.3744220733642507,-1.4524097442626882,-0.10779953002928977,-0.4311952590942312,-0.7186584472656179,3,0.0472102344314107,3.500023222946901,33.633228302001946,3.000010616161986,33.058303833007805,1.0,33.058303833007805,0.0472102344314107 164,2000-08-18,33.776962280273445,35.21427917480469,32.33964157104492,33.776962280273445,855934.0,0.008583710053148508,1.0000026540405211,-0.0,64.2857142857144,59.35366691847525,-0.4711971307546676,-0.6056815894657817,-0.6047822066446642,-1.3169597366295136,8.30202828084782,2.8746376037597656,0.45212093784887486,0.5623508453369226,0.0011702103548145715,1.1235314803190306,0.2817605278458686,0.8429411628279766,-1.616490415541918,50.000066350924975,-20.201099802734184,0.28059031749105273,8,-1.9073486399179274e-06,-1.0779895782470774,-0.4311962127685618,-0.7186594009399485,-0.7186584472656392,4,0.03404251522515045,5.027934079131731,33.48949813842773,3.500023222946901,33.633228302001946,3.000010616161986,33.058303833007805,0.03404251522515045 165,2000-08-21,34.495620727539055,35.50174331665039,33.776962280273445,33.776962280273445,23571.0,0.021276586132949138,-3.8000021232324843,100.0,72.22222222222211,60.51561215807028,-1.0778819187870923,-1.2765902050568059,-1.2765892856528893,-2.021859341911785,7.929350270663761,1.724781036376946,0.47257869850515277,1.2091434478759666,0.41321349225992776,2.0050734034920055,0.8111784700679507,1.6071084256839825,-2.1559791564941335,68.1818401160053,-4.38564803835547,0.397964977808019,8,-0.5749282836913991,-1.6529159545898366,-1.1498546600341726,-1.4373178482055593,-1.2935867309570241,0,0.012499972353757105,1.0000026540405211,33.776962280273445,5.027934079131731,33.48949813842773,3.500023222946901,33.633228302001946,0.012499972353757105 166,2000-08-22,34.63935089111328,35.93293762207031,34.495620727539055,35.93293762207031,19696.0,0.004166620589594938,1.2222196009507462,-1.8000021232324446,73.40424330447388,63.11608363634515,-1.0881902473944436,-1.3896891879732465,-1.343030272708745,-2.1508551971319747,8.42944837662172,1.437316894531257,0.41674439208352965,1.2881942749023452,0.2879595560796133,2.288428993725077,0.7880769154909828,1.7883116343137075,-2.2997093200683594,63.999995753539686,-10.950275464072256,0.5001173594113647,8,-0.5030612945556641,-1.5810489654541016,-1.9763116836547852,-1.940378189086914,-0.8623886108398366,1,-0.020746879741617708,-3.8000021232324843,34.495620727539055,1.0000026540405211,33.776962280273445,5.027934079131731,33.48949813842773,-0.020746879741617708 167,2000-08-23,35.21427917480469,35.21427917480469,34.495620727539055,34.495620727539055,47052.0,0.016597547843741678,1.0000000000000198,-0.5555549002376893,77.27272727272722,64.02999190586719,-1.480860104017232,-1.891809621740535,-1.864830366758497,-2.6983764719830248,8.956572405643449,0.7186584472656321,0.32881137663238746,1.7553237915039048,0.46525798147333575,3.045389601534474,1.1102908864886203,2.4003566965191894,-2.4434420776367176,80.00002123230155,1.8154974536877688,0.6450329050152855,8,-1.0779895782470703,-1.796647071838379,-2.6949710845947266,-2.5153064727783203,-2.155975341796882,2,-0.06122446326657882,1.2222196009507462,34.63935089111328,-3.8000021232324843,34.495620727539055,1.0000026540405211,33.776962280273445,-0.06122446326657882 168,2000-08-24,34.926815032958984,35.21427917480469,34.495620727539055,35.21427917480469,31697.0,-0.008163283434504565,3.9999867298327128,-0.4000010616162006,72.64958583350028,64.13115584665142,-1.1070185361371188,-1.5359319097745612,-1.5264830055344802,-2.4055535920647273,9.512182872193513,0.7186584472656321,0.4007943362843349,1.374434089660646,-0.056414396460873206,2.805282575782165,0.6590098465998864,2.0898583327214055,-1.7765258728027362,72.00000849292061,-10.166295544500684,0.7154242430607595,8,-0.7905254364013672,-0.8077716827392578,-2.5153064727783203,-2.227842330932617,-1.5810508728027344,3,-0.0534978983393688,1.0000000000000198,35.21427917480469,1.2222196009507462,34.63935089111328,-3.8000021232324843,34.495620727539055,-0.0534978983393688 169,2000-08-25,35.93293762207031,35.93293762207031,34.495620727539055,35.21427917480469,22173.0,0.028806594250345707,3.00000000000002,-2.4999933649163317,77.77778596926314,67.98385021673722,-1.983768934358622,-2.428860585700974,-2.492150218419198,-3.3659876769840906,11.058706801500218,1.437316894531257,0.5274434029299684,2.2296382904052763,0.4806822095368588,3.9785943712736938,1.355160249971071,3.1041163308394815,-2.4487306464843783,100.0,19.25966044785301,0.8744780404342084,8,-1.7966480255126953,-1.813894271850586,-3.593294143676758,-3.2339649200439453,-1.437316894531257,4,-0.08799998386344055,3.9999867298327128,34.926815032958984,1.0000000000000198,35.21427917480469,1.2222196009507462,34.63935089111328,-0.08799998386344055 170,2000-08-28,35.93293762207031,35.93293762207031,35.070545196533196,35.93293762207031,15730.0,0.0,1.0,0.0,77.77778596926314,71.07027087998868,-1.7132908547245975,-2.3214816040872392,-2.4508607399720574,-3.3313102603818976,11.899786538436395,0.8623924255371165,0.5878223478669327,2.08590660095215,0.10326526000136482,4.068547941902931,1.094585930476761,3.077227271427539,-2.15488296890625,100.0,20.79964362658994,0.9913206704753909,8,-1.7966480255126953,-1.7966480255126953,-3.593294143676758,-3.2339649200439453,-1.437316894531257,0,-0.07999996602829607,3.00000000000002,35.93293762207031,3.9999867298327128,34.926815032958984,1.0000000000000198,35.21427917480469,-0.07999996602829607 171,2000-08-29,35.93293762207031,35.93293762207031,35.21427917480469,35.21427917480469,31301.0,0.0,1.0,100.0,77.77778596926312,72.80989859099758,-1.4110264430568904,-2.2082997288788704,-2.399452715599878,-3.2962807917973294,12.786319269475394,0.718658447265625,0.6375834640838178,1.9421749114990234,-0.20931693625852432,4.093666759256575,0.866428987620246,3.017920835377801,-1.896297012637497,100.0,22.462762319434944,1.075745923878775,8,-1.7966480255126953,-1.7966480255126953,-3.593294143676758,-3.2339649200439453,-0.718658447265625,1,-0.07600001019151126,1.0,35.93293762207031,3.00000000000002,35.93293762207031,3.9999867298327128,34.926815032958984,-0.07600001019151126 172,2000-08-30,35.50174331665039,35.93293762207031,35.21427917480469,35.93293762207031,19939.0,-0.011999973671929287,2.3333392312115717,-0.5999989383837955,68.57145890332006,73.52658996997194,-0.767634871026921,-1.6703003635387432,-1.9532362798546785,-2.8322087655597983,13.720761330898041,0.718658447265625,0.8064848653125765,1.3888086318969712,-0.8165637352857971,3.5941809990797395,0.28612244830559064,2.491494815488352,-1.2375470657010723,70.00005308081037,-4.501817738655632,1.1026861835913842,8,-1.3654537200927734,-1.3654537200927734,-3.162099838256836,-2.8027706146240234,-1.0061225891113352,2,-0.04858299551639256,1.0,35.93293762207031,1.0,35.93293762207031,3.00000000000002,35.93293762207031,-0.04858299551639256 173,2000-08-31,35.21427917480469,36.65159606933594,35.21427917480469,35.93293762207031,49494.0,-0.008097183827896148,-3.0,1.6666696156057859,63.888892984631504,73.48249871429606,-0.23443455801255908,-1.2785881901038394,-1.6537806423421202,-2.5106802121179896,14.945867781837341,1.43731689453125,0.9689685324161559,0.9935457229614286,-1.2055316691701066,3.192623115092964,-0.10599297310434252,2.0930844190271998,-0.7498339593208527,33.333333333333556,-36.375801357660976,1.0995386960657678,8,0.0,-0.7186603546142578,-2.874635696411133,-2.5153064727783203,-0.6295471191406321,3,-0.06122446326657882,2.3333392312115717,35.50174331665039,1.0,35.93293762207031,1.0,35.93293762207031,-0.06122446326657882 174,2000-09-01,35.93293762207031,35.93293762207031,35.21427917480469,35.21427917480469,40109.0,0.020408154422192792,1.0,-1.0,77.77778596926328,74.09978357507839,-0.6873930396336974,-1.8635596046753307,-2.34258223500764,-3.1932739549656546,16.23718050769264,0.718658447265625,1.0869268759468653,1.5666757583618178,-0.6831297466285662,3.816481263352202,0.44177300586662227,2.6915785108570134,-1.1622912870471822,54.545520348016794,-16.927291696777814,1.1249027524951924,9,-0.3593292236328125,-1.4373188018798828,-3.593294143676758,-3.2339649200439453,-1.437316894531257,4,-0.07200005435472656,-3.0,35.21427917480469,2.3333392312115717,35.50174331665039,1.0,35.93293762207031,-0.07200005435472656 175,2000-09-04,36.220401763916016,36.220401763916016,35.358009338378906,35.93293762207031,4458555.0,0.008000017835144702,5.0,0.4000010616162045,78.94737944892336,74.71568759112836,-0.7872561015040418,-2.0047662909701245,-2.6055008264692816,-3.4311607401219035,18.434492706786028,0.8623924255371094,1.2399302150186955,1.6960350036621108,-0.6104709088926796,4.002540916216901,0.5427820473847191,2.8492879599395025,-1.1864224660890912,70.00005308081022,-4.015868999818622,1.1532529562773948,9,-0.6467933654785156,-1.724782943725586,-3.880758285522461,-3.5214290618896484,-1.7247810363769602,0,-0.04761904761904778,1.0,35.93293762207031,-3.0,35.21427917480469,2.3333392312115717,35.50174331665039,-0.04761904761904778 176,2000-09-05,35.93293762207031,35.93293762207031,35.21427917480469,35.21427917480469,11702.0,-0.007936525489678159,1.0,2.4999933649163317,72.22223450944142,74.15452172854104,-0.33190283717295443,-1.571469665421425,-2.3194934709267443,-3.106762438739011,20.650778687870456,1.0061225891113281,1.373856507138015,1.2648391723632812,-1.015115150223508,3.5447934949500706,0.12486201106988659,2.404816333656676,0.718658447265625,50.0,-21.085508556732947,1.1399771612933942,9,-0.3593292236328125,-1.4373188018798828,-3.4136290550231934,-3.2339649200439453,-1.437316894531257,1,-0.03999998301414809,5.0,36.220401763916016,1.0,35.93293762207031,-3.0,35.21427917480469,-0.03999998301414809 177,2000-09-06,35.93293762207031,35.93293762207031,35.93293762207031,35.93293762207031,9336.0,0.0,1.0,0.0,74.28570345290413,74.33631257514146,-0.24500556016057828,-1.4177562130888646,-2.3047625811968544,-3.080928212172651,22.986835517311476,0.0,1.422847907107851,1.1211074829101548,-1.093039095705123,3.3352540615254327,0.014034193602519451,2.22818077221779,0.6899121093750011,50.0,-19.843745222054295,1.1070732893076383,9,-0.3593292236328125,-1.4373188018798828,-3.0629234313964844,-3.2339649200439453,-2.155975341796868,2,-0.01999999150707399,1.0,35.93293762207031,5.0,36.220401763916016,1.0,35.93293762207031,-0.01999999150707399 178,2000-09-07,35.93293762207031,36.220401763916016,35.93293762207031,35.93293762207031,32393.0,0.0,0.0,0.0,72.72725810446937,73.7751428123866,-0.0975351866778098,-1.3034632299324471,-2.329113738562768,-3.054831711435753,24.71887035941797,0.2874641418457031,1.4614298479172874,1.0061220169067369,-1.1890861923725566,3.2013302261860304,-0.09148208773291344,2.103726121546387,0.6617406982421912,71.42851726452044,-0.8870958683781254,1.0976041046396479,9,-0.07186698913574219,-1.4373188018798828,-3.0629234313964844,-3.2339649200439453,-2.155975341796868,3,-0.03999998301414809,1.0,35.93293762207031,1.0,35.93293762207031,5.0,36.220401763916016,-0.03999998301414809 179,2000-09-08,35.93293762207031,36.220401763916016,35.358009338378906,35.93293762207031,43769.0,0.0,2.0,0.0,67.85712931613017,72.67284762870514,-0.10899743098575243,-1.1949257832402793,-2.353966964042371,-3.0284702738691465,26.330460967105275,0.8623924255371094,1.4270429272820664,0.8983232498168974,-1.2707254381099204,3.067371937743715,-0.18620109414651154,1.9828475937803063,0.6341327153320364,71.42851726452044,-1.3517451066602604,1.0845243439634107,9,0.0,-1.4373188018798828,-3.054300308227539,-3.2339649200439453,-2.874633789062507,4,-0.03752004861350877,0.0,35.93293762207031,1.0,35.93293762207031,1.0,35.93293762207031,-0.03752004861350877 180,2000-09-11,35.358009338378906,35.93293762207031,35.358009338378906,35.93293762207031,16969.0,-0.016000035670289292,1.0,-100.0,58.06450508205255,70.48248308568175,0.4199645938143348,-0.46259296090129,-1.778649741744914,-2.430256106012692,28.029143933781274,0.5749282836914062,1.4194477594638073,0.20840969085693217,-1.7534378103974788,2.170257192111343,-0.7725140597702733,1.1893334414841377,1.1820051757714864,14.285551793561302,-57.143119512605814,0.9809237506272069,9,0.5749282836914062,-0.8623905181884766,-2.479372024536133,-2.659036636352539,-2.443439483642578,0,-0.024390191274252015,2.0,35.93293762207031,0.0,35.93293762207031,1.0,35.93293762207031,-0.024390191274252015 181,2000-09-12,35.21427917480469,35.21427917480469,34.495620727539055,34.495620727539055,202175.0,-0.004064995916447378,1.0000000000000198,-1.249996682458178,50.0,68.41898765197953,0.5040374509818122,-0.1571163198004797,-1.636192777551443,-2.2638394392676915,29.696754055577735,0.8623886108398509,1.2711563489220268,-0.043119239807126064,-1.7401922903744946,1.6539538107602425,-0.8916557650908103,0.8054172854765582,1.299220632558793,41.666648235838174,-27.493154409697816,0.8485365252836842,9,0.3593292236328125,-0.7186603546142578,-2.335641860961914,-2.5153064727783203,-2.155975341796882,1,-0.020408154422193125,1.0,35.358009338378906,2.0,35.93293762207031,0.0,35.93293762207031,-0.020408154422193125 182,2000-09-13,35.50174331665039,35.93293762207031,35.50174331665039,35.93293762207031,1071.0,0.008163283434504676,1.0,-0.5999989383837896,57.142870683869894,67.66942961856158,0.24202480274011862,-0.31349143214828246,-1.9308832572709207,-2.5267151701205535,31.71957754152655,0.718658447265625,1.1217664058028163,0.15091915130615519,-1.3658279856896343,1.6676662883019446,-0.6074544171917395,0.9092927198040499,0.9310413275201128,58.33335176416223,-10.034795371630963,0.7583735684978958,9,-0.14373207092285156,-1.006124496459961,-2.623106002807617,-2.8027706146240234,-3.1621017456054688,2,-0.02834008967214463,1.0000000000000198,35.21427917480469,1.0,35.358009338378906,2.0,35.93293762207031,-0.02834008967214463 183,2000-09-14,35.070545196533196,35.64547348022461,34.495620727539055,34.495620727539055,5468.0,-0.012145829467336666,-3.000013270255411,-1.3333303843942141,37.49998617689366,63.19411853052051,0.7271586149578297,0.2553182711383144,-1.4981700953150323,-2.061711512785415,33.058509152821614,1.149852752685554,0.9531882998630294,-0.35933132171631854,-1.6088798844433114,0.8902172410106743,-0.9841056030798185,0.26544295964718145,1.284752890972051,33.33318588670335,-29.75177262123472,0.6247742813634969,9,0.28746604919434304,-0.5749263763427663,-2.2278413772582937,-2.371572494506829,-2.0122413635253906,3,-0.03688516699727906,1.0,35.50174331665039,1.0000000000000198,35.21427917480469,1.0,35.358009338378906,-0.03688516699727906 184,2000-09-15,34.926815032958984,35.93293762207031,34.495620727539055,35.93293762207031,48590.0,-0.004098315631215765,1.8571406905808314,-1.7500082939096162,36.000004246460314,58.42218795246906,0.7969716180134441,0.5160684949422176,-1.3545638100797106,-1.8961432912452238,33.24205479594312,1.437316894531257,0.8688330996303222,-0.5605541229248061,-1.5732475053823336,0.4521392595327214,-1.0669008141535699,-0.05420743169604236,1.3540959601476175,29.99994691919012,-27.241691820978584,0.5063466912287622,9,0.4311962127685547,-0.4311962127685547,-2.227842330932617,-2.227842330932617,-1.1498527526855398,4,-0.03292177519193984,-3.000013270255411,35.070545196533196,1.0,35.50174331665039,1.0000000000000198,35.21427917480469,-0.03292177519193984 185,2000-09-18,34.926815032958984,35.21427917480469,34.63935089111328,34.926815032958984,3868.0,0.0,1.0,-0.0,36.000004246460314,54.39749570102671,0.6640067722269691,0.5797530581980794,-1.3222550648557743,-1.862608633148433,33.192731710940926,0.5749282836914062,0.8307071329600646,-0.5821138381958022,-1.5216223340875246,0.35739465769592016,-1.0518680861416598,-0.11235959024994457,1.2826843495249136,29.99994691919012,-20.93114605123944,0.46975424794585946,9,0.4311962127685547,-0.4311962127685547,-2.335641860961914,-2.227842330932617,-1.5810508728027344,0,-0.0534978983393688,1.8571406905808314,34.926815032958984,-3.000013270255411,35.070545196533196,1.0,35.50174331665039,-0.0534978983393688 186,2000-09-19,33.920692443847656,35.21427917480469,33.633228302001946,34.495620727539055,20413.0,-0.02880659425034582,-1.749996682458144,-100.0,31.03447960280961,49.59180416212733,1.5138750110623889,1.6119189314492672,-0.2716806492749768,-0.8373430878070423,32.62642266870234,1.5810508728027415,0.618272175244627,-1.5523035049438505,-2.6699342323273925,-0.43467277756030853,-2.1111188686356215,-0.9934881412520795,2.2202517924384466,12.500020734671127,-34.53107024149239,0.5588153636917707,9,1.0061225891113281,0.5749263763427734,-1.4013843536376953,-1.221719741821289,-0.14373016357421164,1,-0.029661027432646425,1.0,34.926815032958984,1.8571406905808314,34.926815032958984,-3.000013270255411,35.070545196533196,-0.029661027432646425 187,2000-09-20,33.058303833007805,34.495620727539055,33.058303833007805,34.495620727539055,9378.0,-0.025423673536955294,1.0,2.4999933649163624,27.272741895530558,44.54130236113412,2.1519111524344723,2.4290439771182477,0.6028870800993502,0.025299790129288624,32.23309840702003,1.43731689453125,0.3272030466558036,-2.3068933486938548,-3.860470529161077,-0.7533161682266325,-3.0836819389274694,-1.53010475846024,2.9321774472212496,0.0,-46.74938435574133,0.7767885902336116,9,1.5810489654541087,1.4373149871826243,-0.5389957427978445,-0.3593311309814382,1.43731689453125,2,0.0,-1.749996682458144,33.920692443847656,1.0,34.926815032958984,1.8571406905808314,34.926815032958984,0.0 188,2000-09-21,33.058303833007805,33.776962280273445,32.33964157104492,33.776962280273445,45466.0,0.0,3.000010616161986,0.5000000000000099,14.28574136773976,38.58892592242407,1.9011929896849153,2.4051981385515333,0.6570199141310624,0.037031625813497726,32.04482808496649,1.4373207092285227,0.0901324994521957,-2.213467788696299,-4.072704818013193,-0.35423075937940496,-3.1430863033547496,-1.2838492740378484,2.697603251443553,20.000084929206,-24.698891890392428,0.9296185146584487,9,1.0779857635498118,1.4373149871826243,-0.5389957427978445,-0.3593311309814382,0.7186584472656392,3,-0.021739235793619804,1.0,33.058303833007805,-1.749996682458144,33.920692443847656,1.0,34.926815032958984,-0.021739235793619804 189,2000-09-22,32.77083969116211,33.058303833007805,31.62098503112793,33.058303833007805,5433.0,-0.008695671238845293,8.999986729833108,0.4000010616161867,7.142870683869901,32.930966544848225,1.8918963126247519,2.575675644252591,0.9778582021778348,0.3461500131484172,31.47002247903068,1.4373188018798757,-0.18358427257722099,-2.342827033996585,-4.482044694635576,-0.20360937335759388,-3.4124358643160804,-1.2732182036770894,2.6434408419486033,32.000014862618976,-9.10617083373662,1.0696088303194953,9,1.0061216354370117,1.3654508590698242,-0.19475746154785156,-0.07186698913574219,1.0061225891113352,4,0.00877194922543345,3.000010616161986,33.058303833007805,1.0,33.058303833007805,-1.749996682458144,33.920692443847656,0.00877194922543345 190,2000-09-25,33.058303833007805,34.495620727539055,31.908447265625,33.058303833007805,53391.0,0.00877194922543345,-1.2499966824581734,-0.0,14.285741367739647,28.962715585708185,1.3900968067489927,2.1732316695625613,0.7741327147254609,0.05861616096279221,30.310004345710762,2.5871734619140554,-0.45512490285047136,-1.9116312026977624,-4.200153308792245,0.3768909033967205,-3.0558922557450003,-0.7673701496505245,1.9007812398649762,40.00003184846903,0.018075014091330388,1.1442610530472397,9,0.7186574935913157,1.0779867172241282,0.17966270446778054,-0.3593311309814382,0.7186584472656392,0,0.021739120400608103,8.999986729833108,32.77083969116211,3.000010616161986,33.058303833007805,1.0,33.058303833007805,0.021739120400608103 191,2000-09-26,33.20203399658203,34.495620727539055,33.20203399658203,33.776962280273445,15758.0,0.004347777922916851,-3.499993364916307,-100.0,17.241372998716898,24.52921584291341,1.040312092892762,1.9124724180831976,0.7407059880649953,-0.08434863677505433,29.087297391037207,1.43731689453125,-0.7013064840928536,-1.6313558578491225,-4.002344644037542,0.7396329283392973,-2.8168502509433324,-0.4458614647549126,1.3564790712813704,54.99997677716107,15.61250876745354,1.1854943930942101,9,0.5749273300170898,0.9342565536499023,0.17966461181640625,-0.3593292236328125,-0.14373016357422586,1,0.004328956581064025,-1.2499966824581734,33.058303833007805,8.999986729833108,32.77083969116211,3.000010616161986,33.058303833007805,0.004328956581064025 192,2000-09-27,33.776962280273445,33.776962280273445,32.627105712890625,33.058303833007805,13664.0,0.01731605611121889,2.2000084929295927,-1.249996682458175,27.2727418955307,23.392855367206412,0.21790989296710706,1.2666440426519543,0.20163098216222153,-0.6544951036664486,27.968322166325255,1.1498565673828196,-0.8646814975941695,-0.9701885223388587,-3.3641784336268543,1.423801388949137,-2.16718347798286,0.22680643330514272,0.7186584472656108,75.00001658774262,38.02698386411492,1.1969949556439987,9,-9.536743235116774e-07,0.359328269958489,-0.17966651916504617,-0.7186603546142649,-1.0061225891113352,2,0.0,-3.499993364916307,33.20203399658203,-1.2499966824581734,33.058303833007805,8.999986729833108,32.77083969116211,0.0 193,2000-09-28,33.058303833007805,33.776962280273445,33.058303833007805,33.776962280273445,8348.0,-0.021276586132949915,1.0,-1.0,23.684225230133165,22.024435476503392,0.6941072501901999,1.913612484082897,0.9392638038671919,0.07215870268245084,26.221521532662624,0.7186584472656392,-1.005156012038455,-1.5810482025146584,-4.078403655992332,0.9163072509630155,-2.8297259292534918,-0.332370475775825,1.43731689453125,50.00003317548426,16.667215094337436,1.2486777267388367,9,0.3593282699585032,1.0779867172241282,0.7186570167541575,-1.9073486257070726e-06,0.2874603271484446,3,0.04347824080121532,2.2000084929295927,33.776962280273445,-3.499993364916307,33.20203399658203,-1.2499966824581734,33.058303833007805,0.04347824080121532 194,2000-09-29,33.34576416015625,34.495620727539055,33.34576416015625,33.776962280273445,24427.0,0.008695555845833258,-4.333309742029055,0.6000042464648161,30.555535076841977,21.419494457656906,0.17745047319556306,1.4992573236244198,0.6745093757720255,-0.20142250006773565,24.117996851564282,1.43731689453125,-1.2136325380748616,-1.164229202270505,-3.6474384091888084,1.3189800046477984,-2.4058338057296567,0.07737540118864672,-1.7247791290283203,55.55549002376853,18.994853010959567,1.241604603459151,9,0.0718679428100586,0.7905263900756836,0.7819023132324219,-0.2874622344970703,0.0,4,0.01293112126764262,1.0,33.058303833007805,2.2000084929295927,33.776962280273445,-3.499993364916307,33.20203399658203,0.01293112126764262 195,2000-10-02,34.495620727539055,34.495620727539055,33.058303833007805,33.058303833007805,9566.0,0.03448283751603842,1.0,-3.333309742029033,44.18604938241121,22.880779988723752,-1.1622235327650685,0.22510016848769254,-0.4388117123311659,-1.3239172442644715,21.77796320899977,1.43731689453125,-1.2884413613296104,0.07186641693114382,-2.2774234657832224,2.42115629964551,-1.1027785244260428,1.2465113582883305,-2.8171429824829026,100.0,61.43794394637787,1.1746449413571836,10,-1.4373178482055593,-0.3593301773071218,-0.3679542541503835,-1.4373188018798757,-1.724781036376946,0,-0.020833324117918606,-4.333309742029055,33.34576416015625,1.0,33.058303833007805,2.2000084929295927,33.776962280273445,-0.020833324117918606 196,2000-10-03,34.495620727539055,35.21427917480469,33.776962280273445,34.495620727539055,106977.0,0.0,-1.0000000000000298,0.0,41.46341147645508,24.457521053270924,-1.1980849412061119,0.11794604842675938,-0.4107900739602357,-1.293753138820911,19.44194415451604,1.437316894531243,-1.3533831287751283,0.14373226165771058,-2.0965807121726527,2.384045235488074,-0.9764242252574675,1.2638887485728887,-2.7608001228332455,72.22225498811554,34.667355691426664,1.1201564869151803,10,-1.0779886245727468,-0.3593301773071218,-0.3593311309814382,-1.4373188018798757,-2.1559791564941335,1,-0.020833324117918606,1.0,34.495620727539055,-4.333309742029055,33.34576416015625,1.0,33.058303833007805,-0.020833324117918606 197,2000-10-04,35.21427917480469,35.21427917480469,34.495620727539055,35.21427917480469,17497.0,0.020833324117919272,1.0,0.0,51.16280935777771,28.55497305216403,-1.7642907184529122,-0.6928350497492417,-1.0832311400826526,-1.9754673239775329,16.979683727609878,0.7186584472656321,-1.4097021638969096,0.8983236312866225,-1.2566431336662873,3.0532903962395324,-0.17915975118982885,1.9758070137630739,-3.3402802272949224,100.0,59.3535994004026,1.0774833824764547,10,-1.796647071838379,-1.077988624572754,-1.0779895782470703,-2.155977249145508,-2.8746376037597656,2,-0.06122446326657882,-1.0000000000000298,34.495620727539055,1.0,34.495620727539055,-4.333309742029055,33.34576416015625,-0.06122446326657882 198,2000-10-05,34.495620727539055,35.21427917480469,34.495620727539055,35.21427917480469,11702.0,-0.020408154422193125,1.0000000000000198,-100.0,46.808516645631954,32.96226704791537,-0.9167096232441949,-0.09209988686750847,-0.3257532833397576,-1.2305534870267465,14.149197836212634,0.7186584472656321,-1.3760149876888903,0.25153102874755007,-1.7679943398774611,2.2710563973725613,-0.7582316555649555,1.2612937130600557,-2.4880105709374902,66.66666666666646,23.65432191306374,1.0097626843125072,10,-0.9342575073242116,-0.3593301773071218,-0.3593311309814382,-1.4373188018798757,-2.1559791564941335,3,-0.04999999999999982,1.0,35.21427917480469,-1.0000000000000298,34.495620727539055,1.0,34.495620727539055,-0.04999999999999982 199,2000-10-06,34.584732055664055,35.21427917480469,34.064422607421875,34.064422607421875,112522.0,0.0025832649549586417,-3.4198950115839173,-0.7240010191515392,47.50103804107016,36.65285556717431,-0.8062472396424596,-0.30292533323733295,-0.3695756637882468,-1.2926246975390612,12.373305740741337,1.1498565673828125,-1.2339344073140808,0.40805263519286683,-1.4583111184221735,2.274416388807907,-0.5251292416146498,1.3412345120003835,-2.448855138334366,70.79989242289105,25.061685695547027,0.9331818768075194,10,-0.6640396118163991,-0.6640386581420827,0.2702169418335032,-1.1671009063720632,-1.52642822265625,4,-0.0358241287951484,1.0000000000000198,34.495620727539055,1.0,35.21427917480469,-1.0000000000000298,34.495620727539055,-0.0358241287951484 200,2000-10-09,34.495620727539055,35.21427917480469,34.495620727539055,35.21427917480469,2567.0,-0.002576608891506682,1.0000000000000198,-1.3812135253233557,54.84967719016426,40.83155603289069,-0.5496086773009026,-0.2969599406855252,-0.23991079406290083,-1.1698319391547969,10.501442229721809,0.7186584472656321,-1.0368374420185802,0.362060737609859,-1.4276606382615853,2.1517821134813033,-0.5327999503258596,1.2569214255455776,-2.236607719910367,49.999999999999254,0.05501571645429948,0.8948606879357218,10,-0.5749282836913991,-0.5749273300170827,0.5389928817749094,-1.0779895782470632,-1.43731689453125,0,-0.03333340705664811,-3.4198950115839173,34.584732055664055,1.0000000000000198,34.495620727539055,1.0,35.21427917480469,-0.03333340705664811 201,2000-10-10,34.495620727539055,34.495620727539055,34.495620727539055,34.495620727539055,7249.0,0.0,1.0,-0.0,64.18843096703829,44.9332992630582,-0.38757396908064834,-0.37266743131697666,-0.19852112628466756,-1.158758451434359,10.0150776336807,0.0,-0.7658460248475052,0.39799365997313885,-1.3280939689795943,2.124081288925872,-0.4650501545032242,1.2610374744495019,-2.1183970732233277,37.50016587709109,-17.987462546380897,0.863043814476366,10,-0.3593292236328054,-0.5749273300170827,0.5389928817749094,-1.0779895782470632,-2.8746356964111257,1,-0.04999999999999982,1.0000000000000198,34.495620727539055,-3.4198950115839173,34.584732055664055,1.0000000000000198,34.495620727539055,-0.04999999999999982 202,2000-10-11,34.495620727539055,34.495620727539055,33.34576416015625,34.35188674926758,62136.0,0.0,14.999787680141614,100.0,64.18843096703829,49.43376656715877,-0.30721911164587823,-0.47633007472577304,-0.15627809321805586,-1.1315076344661819,9.134300681752265,1.1498565673828054,-0.5337677696197503,0.4482997894287024,-1.1601182151323783,2.056717793989783,-0.3559092128518344,1.2525087917092392,-2.004914852403772,61.53852435588546,1.4974373775216065,0.8042090022805397,10,-0.3593292236328054,-0.5749273300170827,0.5389928817749094,-1.0779895782470632,-2.1559791564941335,2,-0.0625000829387291,1.0,34.495620727539055,1.0000000000000198,34.495620727539055,-3.4198950115839173,34.584732055664055,-0.0625000829387291 203,2000-10-12,33.776962280273445,35.070545196533196,33.776962280273445,34.495620727539055,30786.0,-0.020833324117918606,-2.5999936303028046,-4.999920380052697,59.152733059831895,52.6112330097132,0.5856934925352633,0.14803735732705547,0.5971434730003793,-0.3940906001634161,9.358053822164084,1.2935829162597514,-0.3233568648394751,-0.2056795120239201,-1.7433283221378417,1.3319692980900015,-0.9745039170808809,0.5631448930330407,-1.1773134731513863,23.07704871177205,-38.83757580839962,0.7688244050569606,10,0.3593292236328054,0.14373111724852805,1.2576513290405202,-0.3593311309814524,-2.155977249145515,3,-0.04255328520374235,14.999787680141614,34.495620727539055,1.0,34.495620727539055,1.0000000000000198,34.495620727539055,-0.04255328520374235 204,2000-10-13,33.776962280273445,34.495620727539055,33.058303833007805,33.776962280273445,18958.0,0.0,1.0000000000000395,-0.0,56.898460889485285,54.02372317716588,0.7300654945952303,0.060582493103503054,0.6337817840668833,-0.36366667639253336,9.508124384393971,1.43731689453125,-0.1809669827801912,-0.14818687438964417,-1.6218476391844803,1.325473890405192,-0.8850172567870658,0.5886435080077774,-1.07272825844408,33.33333333333388,-30.05816565092549,0.736830382397419,10,0.3593292236328054,0.14373111724852805,1.4013824462890554,-0.3593311309814524,-1.4373207092285227,4,-0.04255328520374235,-2.5999936303028046,33.776962280273445,14.999787680141614,34.495620727539055,1.0,34.495620727539055,-0.04255328520374235 205,2000-10-16,33.058303833007805,33.776962280273445,33.058303833007805,33.776962280273445,31558.0,-0.021276586132949915,1.0,-100.0,48.75746779072109,54.83417387875099,1.3671722516729545,0.6662376956647691,1.3803246191517715,0.3700707046621474,9.666304946283208,0.7186584472656392,0.0535175529038554,-0.7734197616577205,-2.216295604204255,0.6694560808888141,-1.4948576829309914,-0.05198184038444964,-0.2536680050594313,0.0,-61.79048439660799,0.7214379212732686,10,1.0779876708984446,0.7186574935913157,2.1559743881225657,0.3593273162841868,0.0,0,0.0,1.0000000000000395,33.776962280273445,-2.5999936303028046,33.776962280273445,14.999787680141614,34.495620727539055,0.0 206,2000-10-17,32.91456985473633,33.058303833007805,32.91456985473633,33.058303833007805,10380.0,-0.004347893315928775,1.0000000000000988,0.2000031848485997,41.94412116227637,53.80987519036195,1.4114813054949806,0.7702203173129973,1.5508476995287808,0.5371512911937941,10.353179113437632,0.14373397827147727,0.2221236016995647,-0.8668476104736342,-2.365732965037317,0.6320377440900486,-1.6162902877554757,-0.11740493319179279,-0.013548292913704074,0.0,-57.6360900985744,0.7494426772818421,10,1.1498546600341797,0.862391471862793,2.299708366394043,0.5030612945556641,0.14373397827147727,1,0.004366880044485599,1.0,33.058303833007805,1.0000000000000395,33.776962280273445,-2.5999936303028046,33.776962280273445,0.004366880044485599 207,2000-10-18,33.058303833007805,33.058303833007805,32.33964157104492,33.058303833007805,2149.0,0.004366880044485599,1.0,-0.0,50.0,54.1644844519584,1.0390252444696344,0.6603424392701172,1.4361253580012558,0.4203612462567108,10.661270681411079,0.7186622619628835,0.23114848474072858,-0.723113632202157,-2.22199898676584,0.7757717223615259,-1.4725563094839984,0.026329045079684477,2.155975341796882,26.31591445613134,-30.95238059996933,0.7494426772818421,10,0.7186565399169993,0.7186574935913157,1.9763097763061594,0.3593273162841868,-0.7186622619628835,2,-0.043478298497721224,1.0000000000000988,32.91456985473633,1.0,33.058303833007805,1.0000000000000395,33.776962280273445,-0.043478298497721224 208,2000-10-19,32.33964157104492,32.33964157104492,32.33964157104492,32.33964157104492,4042.0,-0.021739235793619804,1.0,0.0,40.34216864999298,53.3690545196165,1.5865420689794831,1.3938681057137927,2.1575121258684433,1.1620619956928095,10.337593694387314,0.7186622619628835,0.2355759048473658,-1.4058427810668945,-3.0085787862304656,0.19689322409667653,-2.2072107836486765,-0.6044747784851126,2.817144851684567,0.0,-55.1103092464976,0.8013680025817846,10,1.4373188018798828,1.4373197555541992,2.5871734619140625,1.0779895782470703,0.0,3,0.0,1.0,33.058303833007805,1.0000000000000988,32.91456985473633,1.0,33.058303833007805,0.0 209,2000-10-20,33.058303833007805,35.070545196533196,33.058303833007805,33.776962280273445,4765.0,0.022222332315715354,-4.599993630302662,-100.0,34.95790589828425,51.15885770940761,0.7024563898640608,0.7355586324625634,1.44534777684175,0.47085109847221673,9.008501001987621,2.730903625488274,0.12167581039081199,-0.7015537261962947,-2.2723246334599096,0.8692171810673202,-1.4869391798281058,0.08383172743551626,2.0421396926879893,26.31591445613134,-22.161246465970834,0.7853854536318088,10,0.6467895507812571,0.7186574935913157,1.868511199951179,0.3593273162841868,-0.7186622619628835,4,-0.043478298497721224,1.0,32.33964157104492,1.0,33.058303833007805,1.0000000000000988,32.91456985473633,-0.043478298497721224 210,2000-10-23,33.776962280273445,34.495620727539055,32.33964157104492,34.495620727539055,6317.0,0.021739120400608103,5.000010616162144,0.9999999999999605,43.46235209852153,48.85596005735019,-0.1440082974488277,0.0774728986418225,0.76484014366671,-0.21589832856273716,8.973462328332857,2.1559791564941335,0.10437287290199038,-0.018828201293935365,-1.5545137055080929,1.5168573029202221,-0.7866709534010141,0.7490145508131434,1.2935829162597514,52.6316892259988,6.862428330288054,0.767842752107077,10,-0.0718688964843821,-0.359330177307136,1.1498527526855398,-0.3593311309814524,-1.4373207092285227,0,-0.04255328520374235,-4.599993630302662,33.058303833007805,1.0,32.33964157104492,1.0,33.058303833007805,-0.04255328520374235 211,2000-10-24,33.34576416015625,33.34576416015625,33.34576416015625,33.34576416015625,29360.0,-0.012766042030044389,1.0,-0.0,32.06402493504059,45.28658160935044,0.11949606558172121,0.5480919872997703,1.2299651051869276,0.24502536242792416,8.936530121215016,0.4311981201171946,0.05763266559912239,-0.45721282958984233,-1.9825090980196975,1.0680834388400129,-1.21986096380477,0.3054353046250853,1.724781036376946,36.84211261506666,-1.981925464456161,0.762648134214926,10,0.3593292236328125,0.0718679428100586,1.5810508728027344,0.07186698913574219,-1.0061225891113281,1,-0.008620594980753848,5.000010616162144,33.776962280273445,-4.599993630302662,33.058303833007805,1.0,32.33964157104492,-0.008620594980753848 212,2000-10-25,33.776962280273445,33.776962280273445,33.058303833007805,33.776962280273445,22409.0,0.01293112126764262,1.0,0.0,42.69861841452539,43.45834664876082,-0.4742351790591286,0.12321095701647522,0.8198695146076034,-0.14904802821124719,8.53718333584906,0.7186584472656392,-0.037720500982842964,-0.026014709472647723,-1.551310977902503,1.4992815589572075,-0.7886628436875753,0.7366334247422799,1.238964843749983,52.6316892259988,16.61369031044873,0.762648134214926,10,-0.0718688964843821,-0.359330177307136,0.9342546463012624,-0.3593311309814524,-1.4373207092285227,2,-0.021276586132949915,1.0,33.34576416015625,5.000010616162144,33.776962280273445,-4.599993630302662,33.058303833007805,-0.021276586132949915 213,2000-10-26,34.495620727539055,34.495620727539055,33.058303833007805,33.776962280273445,13079.0,0.021276586132949138,3.000000000000079,100.0,49.19733029858214,42.60266547199382,-1.2071791850488012,-0.508307399646732,0.13573312094381862,-0.8306158673062924,8.312408900933645,1.43731689453125,-0.17879733649407115,0.6207778930663963,-0.8921791001082013,2.133734886240994,-0.13570060352090252,1.3772563896536951,0.46678068542480133,78.94746399586523,45.37402270609493,0.756478496587299,10,-0.7905273437499929,-1.0779886245727468,0.07186508178711648,-1.0779895782470632,-2.8746356964111257,3,-0.0625000829387291,1.0,33.776962280273445,1.0,33.34576416015625,5.000010616162144,33.776962280273445,-0.0625000829387291 214,2000-10-27,33.776962280273445,33.776962280273445,33.058303833007805,33.058303833007805,14645.0,-0.020833324117918606,1.0,1.0000000000000395,44.186063736285526,42.09473168816764,-0.5459312399485654,0.25751457681634804,0.8720072715030014,-0.08784915945754079,8.827095365868786,1.43731689453125,-0.3488387780021185,-0.1194404602050696,-1.6128149060413506,1.3739339856312114,-0.8661276831232101,0.6272467627130709,1.1329839358520317,66.66672564524089,33.71825030966842,0.7466872229181419,10,-0.0718688964843821,-0.359330177307136,0.5389919281005788,-0.3593311309814524,-2.155977249145515,4,-0.04255328520374235,3.000000000000079,34.495620727539055,1.0,33.776962280273445,1.0,33.34576416015625,-0.04255328520374235 215,2000-10-30,33.776962280273445,33.776962280273445,33.058303833007805,33.058303833007805,4348.0,0.0,1.0,1.0,44.186063736285526,42.3438364186131,-0.4841863815146823,0.2117715780961973,0.8668181181180117,-0.06349614705141704,9.108500770671561,0.7186584472656392,-0.447943244256777,-0.08350753784178977,-1.5505256160026164,1.3835105403190369,-0.8170165769221995,0.65000150123862,1.0815778429504235,50.00000000000099,16.89911803206433,0.7335090390804129,10,-0.0718688964843821,-0.21559906005860086,0.17966365814208274,-0.3593311309814524,-3.593296051025394,0,-0.04255328520374235,1.0,33.776962280273445,3.000000000000079,34.495620727539055,1.0,33.776962280273445,-0.04255328520374235 216,2000-10-31,33.776962280273445,33.776962280273445,33.776962280273445,33.776962280273445,0.0,0.0,1.0,0.0,44.186063736285526,41.6978435004226,-0.39000448596870285,0.16355657088532638,0.8568884139584583,-0.025125980392765257,9.850337266937375,0.0,-0.5349799838715512,-0.04757461547850994,-1.4839742102830016,1.3888249793259817,-0.7657744128807593,0.6706251819237394,1.0311998719068427,50.00000000000099,19.649608002407863,0.7181997974022465,10,-0.0718688964843821,-1.9073486399179274e-06,0.17966365814208274,-0.3593311309814524,-2.155977249145515,1,-0.04255328520374235,1.0,33.776962280273445,1.0,33.776962280273445,3.000000000000079,34.495620727539055,-0.04255328520374235 217,2000-11-01,33.058303833007805,33.058303833007805,33.058303833007805,33.058303833007805,6804.0,-0.021276586132949915,1.0,0.0,44.18606373628533,42.12494295445508,0.3672770687668816,0.7509127946545462,1.5385270614821565,0.7120483326716993,10.365372095468137,0.7186584472656392,-0.5342946807200804,-0.6584342956543026,-1.974227116597568,0.6573585252889629,-1.3163307061259388,-0.0005378851826662867,1.7004879075497712,0.0,-29.978672171411848,0.6578964104716336,11,0.6467895507812571,0.7186565399169993,0.898322105407722,0.3593273162841868,-2.874637603759755,2,-0.021739235793619804,1.0,33.776962280273445,1.0,33.776962280273445,1.0,33.776962280273445,-0.021739235793619804 218,2000-11-02,32.77083969116211,33.34576416015625,32.77083969116211,32.77083969116211,4877.0,-0.008695671238845293,0.0,0.0,42.222239260456675,42.93209110580757,0.8072276361997339,0.9513094776436404,1.7941350233899982,1.0165447270816728,10.808443445080767,0.5749244689941406,-0.48283800903297447,-0.8596593856811552,-2.186551149115111,0.4672323777528007,-1.5231052673981296,-0.1962135039641808,1.9395690460052109,0.0,-28.333471205531282,0.6634458817169765,11,0.6467914581298828,1.0061206817626953,1.185786247253418,0.6467914581298828,-2.587173461914059,3,-0.01315798204076768,1.0,33.058303833007805,1.0,33.776962280273445,1.0,33.776962280273445,-0.01315798204076768 219,2000-11-03,33.34576416015625,33.34576416015625,33.34576416015625,33.34576416015625,6720.0,0.01754378204563345,1.0,0.0,52.27269711325612,43.91101832966698,0.30996356018204807,0.2938724447108001,1.1609429409534044,0.45069359596588754,11.09045992747882,0.5749244689941406,-0.4786240600650302,-0.22278652191162251,-1.47572493296434,1.030151889141095,-0.8492557274379777,0.4036826836147327,1.3172292336886215,57.142586322601765,24.183097811963975,0.6264692055263583,11,0.28746604919433594,0.4311962127685547,0.4311971664428711,0.4311971664428711,-4.168218612670898,4,-0.05172408467667389,0.0,32.77083969116211,1.0,33.058303833007805,1.0,33.776962280273445,-0.05172408467667389 220,2000-11-06,33.34576416015625,33.34576416015625,33.34576416015625,33.34576416015625,3645.0,0.0,1.0,0.0,53.488357739133136,46.29149975234393,0.27084834086950593,0.21429837314599354,1.1014739755451544,0.4598590481624427,11.387716931017033,0.0,-0.3507810624516168,-0.16529369354248047,-1.3423440750462703,1.0117566879613094,-0.7538188842943754,0.42323149720941444,1.2707621972326208,57.142586322601765,19.187188791803678,0.5885251907518962,11,0.28746604919433594,0.4311962127685547,0.4311971664428711,0.7905263900756836,-3.1620979309081996,0,-0.05172408467667389,1.0,33.34576416015625,0.0,32.77083969116211,1.0,33.058303833007805,-0.05172408467667389 221,2000-11-07,32.77083969116211,33.058303833007805,32.77083969116211,33.058303833007805,10004.0,-0.017241304359763343,1.0000000000000495,-100.0,47.82608444798065,46.861218200505625,0.8444458923456466,0.6886907864274789,1.6090226853298049,1.0452888437992556,11.886407003912522,0.5749244689941406,-0.2548384590208812,-0.6539791107177706,-1.7788829893972462,0.470924767961705,-1.2164310500575084,-0.09152717137803279,1.8001489704998832,0.0,-37.79899567055642,0.5624519393397395,11,0.8623905181884766,1.0061206817626953,0.8264570236206055,1.3654508590698242,-1.8685131072998047,1,-0.0789474266236696,1.0,33.34576416015625,1.0,33.34576416015625,0.0,32.77083969116211,-0.0789474266236696 222,2000-11-08,32.33964157104492,33.058303833007805,32.33964157104492,32.33964157104492,2963.0,-0.01315798204076768,0.0,-0.0,50.0,46.95040372288539,1.173751461855133,1.0014305586317107,1.9803461522039996,1.4685266376639134,11.435452182810135,0.7186622619628835,-0.26729384781791055,-0.9773782730102525,-2.0832736758342065,0.12851712981370156,-1.530325974422233,-0.4244305715982719,2.1867201488047314,0.0,-40.82136554376447,0.5529477014119781,11,0.7186603546142578,1.4373188018798828,1.4373197555541992,1.7966489791870117,-2.1559753417968714,2,-0.022222155379744146,1.0000000000000495,32.77083969116211,1.0,33.34576416015625,1.0,33.34576416015625,-0.022222155379744146 223,2000-11-09,32.33964157104492,33.058303833007805,31.62098503112793,33.058303833007805,10964.0,0.0,2.9999840758415184,-100.0,43.58971567086942,46.88414282672804,0.9339824042385629,0.9362299808389736,1.928504259639439,1.4604854966070633,11.84994934628608,1.4373188018798757,-0.17784148321140236,-0.9055122375488267,-2.0707724300695034,0.25974795497185,-1.488142333809165,-0.32288214128848836,2.142985745828639,41.666583727845655,-0.9487434842108158,0.5826300962603376,11,0.3593320846557617,1.0779905319213867,1.4373197555541992,1.7966489791870117,-1.4373149871826172,3,-0.06666664307520365,0.0,32.33964157104492,1.0000000000000495,32.77083969116211,1.0,33.34576416015625,-0.06666664307520365 224,2000-11-10,32.33964157104492,32.33964157104492,31.62098503112793,32.33964157104492,20524.0,0.0,1.0,-0.0,35.29409468825585,45.89614626583585,0.7919380996075063,0.8675058828046218,1.8524254452336208,1.4569527030032106,11.661173667867736,0.7186565399169922,-0.19372835809582512,-0.8336462020874009,-2.0374591245213267,0.37016672034652487,-1.4355526633043638,-0.23173974087043803,2.028520054398811,41.666583727845655,0.30511199772202247,0.6019064612169629,11,0.3593320846557617,1.0779905319213867,1.5091853141784668,1.7966489791870117,-1.4373149871826172,4,-0.06666664307520365,2.9999840758415184,32.33964157104492,0.0,32.33964157104492,1.0000000000000495,32.77083969116211,-0.06666664307520365 225,2000-11-13,33.058303833007805,33.058303833007805,31.62098503112793,31.62098503112793,2873.0,0.022222332315715354,1.00000000000001,100.0,47.22225498811572,46.23350084937253,-0.044015043503826234,0.15688731506389075,1.0551994604684296,0.7343107851068567,11.161149783544094,1.4373188018798757,-0.29443308599725526,-0.1149839401245174,-1.3187968625584432,1.0888289823094084,-0.7168904013414803,0.4869225210924455,1.1999707286632955,100.0,55.66817765782184,0.6019064612169629,11,-0.5749292373657156,0.3593282699585032,0.8623890876770091,1.0779867172241282,-2.874637603759755,0,-0.1173913309383896,1.0,32.33964157104492,2.9999840758415184,32.33964157104492,0.0,32.33964157104492,-0.1173913309383896 226,2000-11-14,33.058303833007805,33.058303833007805,33.058303833007805,33.058303833007805,0.0,0.0,1.0,0.0,42.424247298510004,46.037743467397505,-0.17508983977675285,0.1772977718103803,0.9842831702158037,0.7188158006122407,10.509257105676758,0.0,-0.3114777765027412,-0.12217063903809589,-1.321186880129254,1.0768456020530586,-0.7216787595836749,0.4773374815074831,1.094479147441568,100.0,54.37509065259249,0.599508120545578,11,-0.5749292373657156,0.287461280822761,0.8623890876770091,1.0779867172241282,-3.59329605102538,1,-0.08695659699544256,1.00000000000001,33.058303833007805,1.0,32.33964157104492,2.9999840758415184,32.33964157104492,-0.08695659699544256 227,2000-11-15,31.62098503112793,31.62098503112793,31.62098503112793,31.62098503112793,18784.0,-0.043478298497721224,1.0,0.0,23.684216959233595,43.97796321170605,1.1587602214195414,1.5825534884296815,2.332521771506734,2.140156856101555,9.768729015705947,1.4373188018798757,-0.3712513383381122,-1.4876235008239718,-2.874978206713564,-0.10026879493437946,-2.181300853768768,-0.7939461478791756,2.4305260313485846,0.0,-39.699232917656744,0.6936773529447967,11,0.8623895645141602,1.7247800827026367,2.4075074195861816,2.515305519104004,-2.1559772491455043,2,-0.022727263131055886,1.0,33.058303833007805,1.00000000000001,33.058303833007805,1.0,32.33964157104492,-0.022727263131055886 228,2000-11-16,32.33964157104492,32.33964157104492,31.62098503112793,31.62098503112793,11618.0,0.02272720281197893,1.0,100.0,36.842077693500315,42.2634499428443,0.4162824080535401,0.9105830130815775,1.5312992420186617,1.3900319020078484,8.707090304903861,0.7186565399169922,-0.4240407678164999,-0.7689669609069796,-2.156321666796572,0.6183877449826127,-1.4626443138517757,-0.07528960796218342,1.614648450177647,49.99980094722605,13.145355232138996,0.6936773529447967,11,0.14373302459716797,1.0061235427856445,1.6888508796691895,1.7966489791870117,-3.305828094482422,3,-0.06666664307520365,1.0,31.62098503112793,1.0,33.058303833007805,1.00000000000001,33.058303833007805,-0.06666664307520365 229,2000-11-17,31.62098503112793,32.33964157104492,31.62098503112793,31.62098503112793,7562.0,-0.022222155379744146,0.0,0.0,32.55812733405068,39.937868786724025,0.9661508622652804,1.597966711710228,2.157336608737616,2.072721601471592,8.78694832877894,0.7186565399169922,-0.44804647035417844,-1.415757560729979,-2.954709766159823,0.12319464469986485,-2.1852336634448974,-0.6462814580150607,2.239972790490853,0.0,-33.73789192360738,0.7694761027149214,11,0.7186594009399414,1.7247800827026367,2.4075074195861816,2.515305519104004,-2.5871715545654297,4,-0.022727263131055886,1.0,32.33964157104492,1.0,31.62098503112793,1.0,33.058303833007805,-0.022727263131055886 230,2000-11-20,32.33964157104492,32.33964157104492,31.62098503112793,31.62098503112793,2462.0,0.02272720281197893,1.0,100.0,39.583304535147455,39.02200435196478,0.10031642588013767,0.8075100565499582,1.3710366333388748,1.3379769403672768,9.506786328443805,0.7186565399169922,-0.41845709764364614,-0.6252349853515611,-2.1528410302796672,0.9023710595765451,-1.3890380078156142,0.138568037112492,1.431717338954229,49.99980094722605,17.562219136664936,0.7638030224640524,11,2.86102294921875e-06,1.0061235427856445,1.6888508796691895,1.7966489791870117,-3.305828094482422,0,-0.04444436973814536,0.0,31.62098503112793,1.0,32.33964157104492,1.0,31.62098503112793,-0.04444436973814536 231,2000-11-21,33.058303833007805,33.058303833007805,31.62098503112793,31.62098503112793,5134.0,0.022222332315715354,1.00000000000001,2.000007962142656,50.0,39.02200435196478,-0.6406522534999084,0.0697857305749423,0.5963207547343359,0.6072422134272628,9.988701444272813,1.4373188018798757,-0.49840864364907134,0.10780029296874005,-1.410094905043934,1.6256954909814105,-0.6511473060375934,0.8667478919750735,0.6270401218364938,100.0,60.83784475613848,0.7589475990063356,11,-0.7186594009399343,0.287461280822761,0.8983225822448802,1.0779867172241282,-4.311954498291005,1,-0.08695659699544256,1.0,32.33964157104492,0.0,31.62098503112793,1.0,32.33964157104492,-0.08695659699544256 232,2000-11-22,33.058303833007805,33.058303833007805,31.62098503112793,31.62098503112793,102566.0,0.0,1.00000000000001,1.0,52.1739180605663,39.97580461748666,-0.5900382520698457,0.013897631733570392,0.5298441876211797,0.5904572036960829,10.13532348890918,1.4373188018798757,-0.5949982126696156,0.143733215332027,-1.3250142681327972,1.6124806987968476,-0.5906405264003851,0.8781069570644391,0.544465764887839,100.0,53.57558115953001,0.7343737417324109,11,-0.7186594009399343,0.287461280822761,0.8623890876770091,1.0779867172241282,-4.311954498291005,2,-0.10869571739605022,1.00000000000001,33.058303833007805,1.0,32.33964157104492,0.0,31.62098503112793,-0.10869571739605022 233,2000-11-23,32.33964157104492,32.33964157104492,31.477252960205078,31.62098503112793,22284.0,-0.021739235793619804,1.4000021232380442,0.4999980094722605,42.55319509375807,40.78237132920912,0.14373978375350305,0.593169804637327,1.1862092923647083,1.2948700697125801,9.77832434049805,1.5810508728027273,-0.6273393326076118,-0.4671300888061509,-1.7522844076967061,0.8180242300844078,-1.109707248251432,0.17544707063913023,1.1838566441800111,54.54527907195601,9.085166262407121,0.6425771594452787,11,-0.07186317443847656,0.9342575073242188,1.437319278717041,1.7966489791870117,-2.1559753417968714,3,-0.08888885743360497,1.00000000000001,33.058303833007805,1.00000000000001,33.058303833007805,1.0,32.33964157104492,-0.08888885743360497 234,2000-11-24,32.33964157104492,32.33964157104492,31.477252960205078,31.477252960205078,3499.0,0.0,1.0,1.200001061619022,42.55319509375807,40.263586896502716,0.16063194928137392,0.5059063083972717,1.127261264388821,1.280476011084204,9.402032514502574,0.8623886108398438,-0.6471311955646755,-0.39526405334472514,-1.6108513144812946,0.8203232077918443,-1.0030576839130063,0.21252957722355603,1.0610819288788207,54.54527907195601,10.126577238703234,0.6077936305682845,11,-0.07186317443847656,0.9342575073242188,1.437319278717041,1.7966489791870117,-2.1559753417968714,4,-0.10222216245718296,1.4000021232380442,32.33964157104492,1.00000000000001,33.058303833007805,1.00000000000001,33.058303833007805,-0.10222216245718296 235,2000-11-27,32.33964157104492,32.33964157104492,30.902326583862305,32.33964157104492,5913.0,0.0,1.0,0.0,46.51160924690804,40.7177382241025,0.05360640872236644,0.4139269843875013,1.0670978557734188,1.2820006692331773,9.208599231691643,1.4373149871826172,-0.6218149241966913,-0.32339801788329936,-1.4459801828812076,0.7991841471146053,-0.8846891003822535,0.23789306461565474,0.9456736964957031,66.66651922010226,15.942217291323786,0.561291082498953,11,-0.35932636260986683,0.3593320846557617,1.40138578414917,1.7966489791870117,-2.8746337890624964,0,-0.10222216245718296,1.0,32.33964157104492,1.4000021232380442,32.33964157104492,1.00000000000001,33.058303833007805,-0.10222216245718296 236,2000-11-28,32.33964157104492,33.058303833007805,30.902326583862305,33.058303833007805,29812.0,0.0,4.999973459735864,-100.0,50.0,43.64171411752099,-0.06599667369472684,0.3169769834154863,1.0381293086462975,1.2950157932307391,8.71092103039331,2.1559772491455007,-0.5494972358591284,-0.2515319824218736,-1.2511502128302112,0.7480862479864641,-0.7513410976260388,0.2482771327822917,0.7550346018014409,66.66651922010226,9.132427721365573,0.4998091152041684,11,-0.35932636260986683,0.3593320846557617,1.2217211723327637,1.7966489791870117,-2.1559753417968714,1,-0.10222216245718296,1.0,32.33964157104492,1.0,32.33964157104492,1.4000021232380442,32.33964157104492,-0.10222216245718296 237,2000-11-29,32.33964157104492,32.33964157104492,32.33964157104492,32.33964157104492,0.0,0.0,1.0,-0.0,50.0,45.103705484909845,0.052149313872817515,0.27444709035848547,1.0363651088240928,1.2966880621197703,8.9510399875371,0.0,-0.6037729979582664,-0.21559886932372763,-1.195997042888223,0.7647993042407677,-0.7057979561059753,0.27460021745852004,0.7186622619628835,66.66651922010226,6.830956129369987,0.4901990867822471,11,-0.35932636260986683,0.3593320846557617,1.2217211723327637,1.7966489791870117,-1.8685111999511719,2,-0.11111107179200619,4.999973459735864,32.33964157104492,1.0,32.33964157104492,1.0,32.33964157104492,-0.11111107179200619 238,2000-11-30,32.33964157104492,32.33964157104492,30.902326583862305,30.902326583862305,4863.0,0.0,1.0,100.0,50.0,47.04169133668199,0.05827785267467789,0.25348265494350386,1.0345645350232786,1.31903223038627,9.955162053032852,1.4373149871826172,-0.6379180811709873,-0.19403896331787251,-1.1734384564050444,0.7853605297692958,-0.6837387098614585,0.29566078322571343,0.7186622619628835,66.66651922010226,4.345461171666038,0.48969974654358484,11,-0.35932636260986683,0.3593320846557617,1.2217211723327637,1.7966489791870117,-2.2997074127197266,3,-0.11111107179200619,1.0,32.33964157104492,4.999973459735864,32.33964157104492,1.0,32.33964157104492,-0.11111107179200619 239,2000-12-01,31.62098503112793,31.62098503112793,30.902326583862305,31.62098503112793,6136.0,-0.022222155379744146,1.0,0.0,37.49998755918925,46.810211672686634,0.8682389988825747,0.8814923244776907,1.7522997717495983,2.0469008933030537,11.013548122661842,1.4373149871826172,-0.4460117678855937,-0.8264565467834473,-1.8085167987327395,0.15560370516584499,-1.3174866727580934,-0.33542642080880114,1.2648406219482382,33.33330384402052,-23.221051256377507,0.49103012597464624,12,0.35933017730712535,0.7186594009399414,1.9403777122497559,2.515305519104004,-1.8685131072998047,4,-0.04545458658118884,1.0,32.33964157104492,1.0,32.33964157104492,4.999973459735864,32.33964157104492,-0.04545458658118884 240,2000-12-04,31.62098503112793,31.62098503112793,30.902326583862305,30.902326583862305,5712.0,0.0,1.0,100.0,37.49998755918925,45.42132140148544,0.8443717822764114,0.785946784582336,1.7420922269593007,2.0791563617562616,12.129130690635437,0.718658447265625,-0.39115298518260744,-0.7402175903320298,-1.692600188974133,0.21216500831007679,-1.2164088896530814,-0.2640262910109783,1.1061606964111306,33.33330384402052,-16.99324851061462,0.47619129932105303,12,0.35933017730712535,0.7186594009399414,1.9403777122497559,2.515305519104004,-2.1559772491455043,0,-0.04545458658118884,1.0,31.62098503112793,1.0,32.33964157104492,1.0,32.33964157104492,-0.04545458658118884 241,2000-12-05,30.18366622924805,31.62098503112793,30.18366622924805,31.62098503112793,3548.0,-0.04545458658118884,-1.0000000000000049,-2.0000026540405065,37.49998755918923,43.790884679110206,2.046223311065514,2.1286395048521207,3.1476576948595856,3.5521751140242053,12.980265102528465,1.4373188018798793,-0.2699846460248665,-2.0481777191162074,-3.3896297055739133,-0.7067257326585015,-2.718903712345064,-1.3774517258873544,2.397493966796869,0.0,-54.350613125582015,0.6707259932288536,12,1.4373188018798793,1.7966480255126989,3.4495620727539027,3.952624320983883,-1.43731689453125,1,-0.02380951478217852,1.0,31.62098503112793,1.0,31.62098503112793,1.0,32.33964157104492,-0.02380951478217852 242,2000-12-06,31.62098503112793,31.62098503112793,30.18366622924805,31.62098503112793,11062.0,0.047619092755773806,1.0,-0.0,44.444464103986384,44.001025680246684,0.4286576872089043,0.669021284691965,1.6760981514476612,2.1179668507572487,13.462306893221557,1.4373188018798793,-0.20986603098925372,-0.5749260902404814,-1.942467005056642,0.7926148245756792,-1.2586965476485616,0.10884436716759893,0.7204257682373054,66.66675513468365,11.279760735456705,0.6837704574080808,12,0.0,0.14373016357421875,2.120041847229004,2.515305519104004,-2.8746356964111293,2,-0.04545458658118884,-1.0000000000000049,30.18366622924805,1.0,31.62098503112793,1.0,31.62098503112793,-0.04545458658118884 243,2000-12-07,30.18366622924805,30.24690818786621,29.465007781982425,30.18366622924805,30480.0,-0.04545458658118884,11.363633621860275,0.0,39.99999999999999,43.71733733649579,1.7075577403315414,2.041191102860676,3.0849365261447623,3.5454798486326204,13.530530111216832,2.1559772491455043,-0.334748605264366,-1.904446125030514,-3.5382571886441774,-0.2706350614168471,-2.7213516568373457,-1.0875405932236824,1.9419701131054659,33.33330384402046,-27.859343606482817,0.8169055318068333,12,1.0779895782470668,1.2217197418212855,3.557360649108883,3.952624320983883,-2.1559753417968786,3,0.009523831189438114,1.0,31.62098503112793,-1.0000000000000049,30.18366622924805,1.0,31.62098503112793,0.009523831189438114 244,2000-12-08,30.18366622924805,30.18366622924805,29.465007781982425,30.18366622924805,2810.0,0.0,1.0,0.0,33.333362822620145,42.25308773379713,1.5305217677491036,1.9725213871161564,3.0466017709040436,3.5355744941691505,13.60244019668618,0.718658447265625,-0.49439893518985656,-1.796647357940671,-3.632580788827095,0.039286072945749595,-2.7146140733838813,-0.8786806424974607,1.6226946858609352,33.33330384402046,-28.065836610153475,0.9179667154432103,12,1.0779895782470668,1.2217197418212855,3.413629531860348,3.952624320983883,-2.29970741271973,4,-0.004761915594719168,11.363633621860275,30.18366622924805,1.0,31.62098503112793,-1.0000000000000049,30.18366622924805,-0.004761915594719168 245,2000-12-11,29.17754554748535,29.896203994750977,29.17754554748535,29.465007781982425,36929.0,-0.03333328278019998,-4.000019905383079,-100.0,21.276603554208577,39.06159923982032,2.280776875260436,2.8174505710846134,3.9648371222959113,4.525838717671775,14.614600860026506,1.0061206817626989,-0.5598939230668876,-2.608730125427247,-4.758443760865049,-0.45901648998944466,-3.683586943146146,-1.533873307708344,2.3478529916484483,0.0,-54.18175749996372,1.0748568177189013,12,1.5810480117797852,2.084109306335449,4.527549743652344,4.958745002746582,-1.1498546600341797,0,0.019704411922075504,1.0,30.18366622924805,11.363633621860275,30.18366622924805,1.0,31.62098503112793,0.019704411922075504 246,2000-12-12,30.18366622924805,30.18366622924805,29.17754554748535,29.896203994750977,227576.0,0.03448270452102542,6.00001990538293,-1.0,31.481469649347474,37.003984756414475,1.0467460342744737,1.6705784648603235,2.880710315259474,3.5049612206393412,15.530958857556238,1.0061206817626989,-0.6129341417000269,-1.458877563476559,-3.6347331466553676,0.7169780197022462,-2.5468053550659597,-0.3709497718871546,1.0130328910549657,41.1764108953014,-6.911823990678478,1.0879277915894032,12,0.5749273300170863,0.934258460998528,3.521429061889645,3.952624320983883,-1.43731689453125,1,-0.02380951478217852,-4.000019905383079,29.17754554748535,1.0,30.18366622924805,11.363633621860275,30.18366622924805,-0.02380951478217852 247,2000-12-13,30.902326583862305,31.62098503112793,29.465007781982425,29.465007781982425,87447.0,0.023809577973595175,-1.9999986729815151,5.000026540510698,40.7407571236996,35.97517999238109,0.11483795865149915,0.9437015413325973,2.0676183598399263,2.780163133350385,14.641772660301777,2.1559772491455043,-0.6951265282010688,-0.7042842864990249,-2.9052306835335884,1.4966621105355422,-1.8047574850163102,0.3961889120182569,-1.7247810363769531,70.58824447764596,22.353590031793722,1.1004731985172829,12,-0.5030612945556641,0.2155981063842738,2.8027687072753906,3.233963966369629,0.0,2,-0.06976747343908374,6.00001990538293,30.18366622924805,-4.000019905383079,29.17754554748535,1.0,30.18366622924805,-0.06976747343908374 248,2000-12-14,30.18366622924805,31.33352088928223,30.18366622924805,31.33352088928223,10456.0,-0.023255865627591632,1.0,-0.799999734596303,37.2881435987957,35.95164177455959,0.5537436907894921,1.573219779130639,2.704717296815385,3.4884444689127285,14.509911984591179,1.1498546600341797,-0.834712810875839,-1.3151458740234325,-3.5753186625857687,0.9450269145389036,-2.445232268304597,-0.18505947974226444,-1.0061206817626989,41.1764108953014,-6.00139816557698,1.1300863942811679,12,0.2155990600585902,0.934258460998528,3.2339649200439418,3.952624320983883,0.7186603546142543,3,-0.04761902956435715,-1.9999986729815151,30.902326583862305,6.00001990538293,30.18366622924805,-4.000019905383079,29.17754554748535,-0.04761902956435715 249,2000-12-15,30.902326583862305,31.62098503112793,30.18366622924805,30.18366622924805,41403.0,0.023809577973595175,-2.999994691933095,-0.6250010367335398,42.18751652294426,36.47247832608792,-0.3101997059271824,0.8410814712489731,1.9082920369589118,2.7657737221056067,14.258283331085181,1.4373188018798793,-0.972360607271888,-0.5605525970458984,-2.8353506870852314,1.7142454929934345,-1.6979516420655614,0.576846447973768,-1.675912246704101,70.58824447764596,24.806730756199528,1.137399045019666,12,-0.5030612945556641,0.2155981063842738,2.1559762954711914,3.233963966369629,0.0,4,-0.09302327734482985,1.0,30.18366622924805,-1.9999986729815151,30.902326583862305,6.00001990538293,30.18366622924805,-0.09302327734482985 250,2000-12-18,30.902326583862305,30.902326583862305,30.18366622924805,30.75859451293945,11152.0,0.0,8.99999999999995,0.20000000000000592,42.18751652294426,36.99331487761626,-0.47255627584146964,0.7672159045410609,1.8317965517955201,2.7594275938116013,13.993056352472014,0.7186603546142543,-1.125711904598429,-0.4886868476867683,-2.7375260041967238,1.7601523088231872,-1.6131064259417442,0.6357327305682112,-1.6280208328247063,70.58824447764596,26.3146724738787,1.1244195782549784,12,-0.5030612945556641,0.2155981063842738,2.1559762954711914,3.233963966369629,0.0,0,-0.09767445047034828,-2.999994691933095,30.902326583862305,1.0,30.18366622924805,-1.9999986729815151,30.902326583862305,-0.09767445047034828 251,2000-12-19,30.18366622924805,31.33352088928223,30.18366622924805,31.33352088928223,9364.0,-0.023255865627591632,1.0,-7.999986729832465,39.13044481677906,36.40286829014878,0.2750260009237344,1.3275369161135089,2.4640333539428347,3.4674984180811457,14.42208177169014,1.1498546600341797,-1.1665769244367468,-1.0636153221130336,-3.22970426851823,1.1024736242921627,-2.1466597953156317,0.019429151089564556,-0.8624268926086458,33.33330384402046,-7.772789762820167,1.0830444732025977,12,0.2155990600585902,0.934258460998528,2.766837120056149,3.7370271682739222,0.7186603546142543,1,-0.07142854434653578,8.99999999999995,30.902326583862305,-2.999994691933095,30.902326583862305,1.0,30.18366622924805,-0.07142854434653578 252,2000-12-20,29.465007781982425,30.18366622924805,28.89008140563965,30.18366622924805,14534.0,-0.02380951478217852,2.5999989383838056,0.6249993779598743,36.48649811850209,36.01247919220457,0.7327544169651752,1.858476954540695,3.0861355083606092,4.171280864186773,15.232437457591324,1.293584823608402,-1.2360506949827226,-1.6026089668273897,-3.7319938815578446,0.5267759479030616,-2.667301424192619,-0.5379165094621641,2.1559772491455043,21.05260584726717,-16.12543799287535,1.0646924573652263,12,0.7905254364013636,1.5091848373413015,3.4495620727539027,4.455685615539547,1.2935867309570241,2,-0.024390234429365276,1.0,30.18366622924805,8.99999999999995,30.902326583862305,-2.999994691933095,30.902326583862305,-0.024390234429365276 253,2000-12-21,29.465007781982425,29.465007781982425,28.7463493347168,29.465007781982425,26952.0,0.0,1.0,-0.0,39.130437291150805,36.656598577596874,0.6929648443136855,1.7202737327450528,3.010756488241366,4.156253838924908,15.985294336926586,0.718658447265625,-1.2041628082067959,-1.4588772773742633,-3.61465106336583,0.6968965086173036,-2.536764170370045,-0.3809903843784781,2.1013591766357393,24.99998341225784,-12.141241119998533,1.077886892995784,12,0.7186594009399379,1.4373188018798793,3.4495620727539027,4.455685615539547,1.2935867309570241,3,0.04878053359140089,2.5999989383838056,29.465007781982425,1.0,30.18366622924805,8.99999999999995,30.902326583862305,0.04878053359140089 254,2000-12-22,29.0338134765625,29.465007781982425,28.602617263793945,28.7463493347168,18694.0,-0.014634114764551232,-1.999993364916344,100.0,37.50000691155694,38.459198950635574,1.0548259168282073,1.9933028380700044,3.3600071059364467,4.570334958583324,16.82283750330348,0.8623905181884801,-1.3436405324220928,-1.7247801780700698,-3.9298719912169418,0.4803116350768022,-2.8273260846435058,-0.6222342714966338,2.4197527770996103,15.789506767799502,-20.93147913217389,1.1025459065734369,12,1.0779876708984375,1.7966470718383754,3.880756378173828,4.886879920959473,1.5810489654541016,4,0.06435644800184992,1.0,29.465007781982425,2.5999989383838056,29.465007781982425,1.0,30.18366622924805,0.06435644800184992 255,2000-12-25,29.0338134765625,29.0338134765625,29.0338134765625,29.0338134765625,0.0,0.0,1.0,0.0,43.54839745332208,39.799968706632754,1.1536075715587906,1.8265901940271192,3.299541971202977,4.552474265700667,17.12345543602323,0.0,-1.341518150439395,-1.5594887733459473,-3.7611757449820686,0.6421981982901706,-2.660332259164008,-0.4586452875278866,2.248695837707519,15.789506767799502,-24.51990066011566,1.1008434858180596,12,1.0779876708984375,1.7966470718383754,3.8088912963867188,4.886879920959473,1.8685131072998047,0,0.06435644800184992,-1.999993364916344,29.0338134765625,1.0,29.465007781982425,2.5999989383838056,29.465007781982425,0.06435644800184992 256,2000-12-26,29.0338134765625,29.0338134765625,29.0338134765625,29.0338134765625,0.0,0.0,1.0,0.0,32.692315053730226,38.90569736552505,1.087735089762191,1.6508681915443972,3.2424638610258967,4.534432247536259,18.282085129728458,0.0,-1.297342786817051,-1.3941973686218248,-3.539505613691283,0.7511108764476333,-2.4668514911565538,-0.3215432460870957,2.0879023146789564,27.27279307536864,-9.301783265377892,1.0726541225347284,12,1.0779876708984375,1.7966470718383754,3.8088912963867188,4.886879920959473,1.8685131072998047,1,0.06435644800184992,1.0,29.0338134765625,-1.999993364916344,29.0338134765625,1.0,29.465007781982425,0.06435644800184992 257,2000-12-27,28.7463493347168,29.465007781982425,28.602617263793945,29.465007781982425,13587.0,-0.009901012213836657,1.4000010616162144,-100.0,38.63637323257638,39.05550065816734,1.159104462442297,1.7447851890582946,3.463699022614751,4.80199961512459,19.64559916230669,0.8623905181884801,-1.0729603857334027,-1.501996898651118,-3.573823776918342,0.5698299796161059,-2.53791033778473,-0.46608345951750607,2.224220544877806,16.666703528324472,-19.4785616510482,1.0359134391336127,12,1.365451812744137,2.084111213684075,4.096355438232418,5.030611991882321,2.1559772491455043,2,0.07500003649304232,1.0,29.0338134765625,1.0,29.0338134765625,-1.999993364916344,29.0338134765625,0.07500003649304232 258,2000-12-28,28.7463493347168,28.7463493347168,28.45888519287109,28.45888519287109,24817.0,0.0,1.0,-0.4000010616162144,38.63637323257638,38.6609291814598,1.0435169607436166,1.540778516546709,3.419272721552897,4.772720940384641,19.796245764394634,0.28746414184571023,-0.9805940090786436,-1.3223322868347118,-3.24866545217953,0.6040008785101065,-2.2854988695071228,-0.35916570416230087,2.082143387929765,28.571482735480068,-7.601918140624782,0.9631665826724095,12,1.1498537063598597,2.0122451782226456,4.096355438232418,5.030611991882321,1.43731689453125,3,0.07000002521337456,1.4000010616162144,28.7463493347168,1.0,29.0338134765625,1.0,29.0338134765625,0.07000002521337456 259,2000-12-29,30.18366622924805,30.18366622924805,28.7463493347168,28.7463493347168,56229.0,0.04999998009470419,1.0,4.99998672983254,57.44679289158287,40.356404333530755,-0.5659814587761964,-0.010266154582371456,1.9301471224648274,3.311891034040652,19.325756837840647,1.43731689453125,-1.0002263891213552,0.1868505477905309,-1.597667005839952,1.9713681014210138,-0.7054082290247088,1.0791093246057706,0.4552578910164762,100.0,56.803313336069124,0.8922587768152408,12,-0.28746318817139027,0.5749282836913956,2.5871725082397425,3.521429061889645,0.0,4,0.019047662378876007,1.0,28.7463493347168,1.4000010616162144,28.7463493347168,1.0,29.0338134765625,0.019047662378876007 260,2001-01-01,30.18366622924805,30.18366622924805,30.18366622924805,30.18366622924805,0.0,0.0,1.0,0.0,49.99999999999999,41.56413268722198,-0.7583975962359659,-0.13013992154474963,1.8541021803315978,3.2996142397961385,18.829842105070004,0.0,-0.9244781679083722,0.2587164878845236,-1.3583036145300973,1.8757365902991445,-0.5497935633227868,1.067226539091834,0.28085477682500226,100.0,54.211832318917565,0.8085100512073102,1,-0.8623905181884801,0.5749282836913956,2.5871725082397425,3.521429061889645,0.7186603546142543,0,0.01428574678415706,1.0,30.18366622924805,1.0,28.7463493347168,1.4000010616162144,28.7463493347168,0.01428574678415706 261,2001-01-02,29.465007781982425,30.18366622924805,29.465007781982425,30.18366622924805,8550.0,-0.02380951478217852,1.0,-100.0,37.49999585306584,41.67674354661794,-0.1703114460996531,0.5606633917023096,2.5006978605196757,4.001692292565604,17.969110719377838,0.718658447265625,-0.9690479732335433,-0.424009037017818,-2.0487435378787,1.2007254638430638,-1.236376287448259,0.3883582134126229,0.8390623590344717,58.33335176416223,15.034410386284883,0.8123672504304416,1,-0.14373207092285512,1.2935867309570206,2.8746366500854457,3.952624320983883,0.718658447265625,1,0.04878053359140089,1.0,30.18366622924805,1.0,30.18366622924805,1.0,28.7463493347168,0.04878053359140089 262,2001-01-03,30.18366622924805,30.18366622924805,29.465007781982425,30.18366622924805,35948.0,0.024390234429365387,1.0,-0.0,50.0,42.884472736490075,-0.8675386180234028,-0.2858522759014228,1.7029408109981894,3.2612841826753005,17.061864340065096,0.718658447265625,-1.0063884085470782,0.3665153503417997,-1.049385371876216,1.7824160725598155,-0.34143501076720995,1.0744657114508094,-1.7247810363769602,100.0,54.10140142035712,0.7079503611090081,1,-0.8623905181884801,0.21559715270995738,2.1559782028198207,2.8746366500854457,0.5749282836913991,2,0.023809577973595175,1.0,29.465007781982425,1.0,30.18366622924805,1.0,30.18366622924805,0.023809577973595175 263,2001-01-04,30.47113037109375,30.47113037109375,29.465007781982425,29.465007781982425,5426.0,0.009523831189438114,-1.000000000000007,100.0,45.9459372219311,43.82290943764276,-1.1144744098537842,-0.5804353234503417,1.3149195291906821,2.9558161221930774,15.440022944898042,1.0061225891113246,-0.9433763211815673,0.6396062850952156,-0.7976355510996243,2.0768481212900554,-0.07901463300220612,1.3582272031926372,-1.9777495574951196,100.0,54.86059152082506,0.7186209180974208,1,-1.0061225891113281,-0.07186698913574219,1.868514060974121,2.587172508239746,0.0,3,0.014150975284382916,1.0,30.18366622924805,1.0,29.465007781982425,1.0,30.18366622924805,0.014150975284382916 264,2001-01-05,30.039934158325195,30.47113037109375,29.465007781982425,29.465007781982425,17435.0,-0.014150975284382805,-2.5000049763292913,0.571427758967805,42.49998507103202,43.70641917294387,-0.5873135498984077,-0.16923609062138922,1.661642848259838,3.361728269340304,13.730535225449337,1.0061225891113246,-0.7889402561310987,0.21559667587280273,-1.2156561561373138,1.6468495078829193,-0.5000297401322555,0.931223091877861,-1.46744336242676,57.14277589678049,14.593649318442012,0.7156264160050592,1,-0.5749263763427734,9.5367431640625e-07,2.299710273742676,3.018368721008301,0.4311962127685547,4,0.004784699931941194,-1.000000000000007,30.47113037109375,1.0,30.18366622924805,1.0,29.465007781982425,0.004784699931941194 265,2001-01-08,29.752471923828125,30.47113037109375,29.465007781982425,29.465007781982425,24650.0,-0.009569336370113257,-5.999986729832812,0.5000016587764171,45.94595370062854,45.1790456892659,-0.2091873733985956,0.17234272507931792,1.8595502047003407,3.610503244209987,11.717181025393893,1.0061225891113246,-0.6798044273321189,-0.10061187744140554,-1.4999049330021812,1.2986811781193701,-0.8002584052217934,0.5990346503389823,-1.104035544921878,28.571482735479314,-14.517825889529398,0.6996465277803882,1,-0.2874641418457031,0.2874631881713867,2.40750789642334,3.305830955505371,0.8623905181884766,0,0.014492722034117556,-2.5000049763292913,30.039934158325195,-1.000000000000007,30.47113037109375,1.0,30.18366622924805,0.014492722034117556 266,2001-01-09,29.465007781982425,30.039934158325195,28.7463493347168,29.465007781982425,51985.0,-0.009661857427566423,1.2500008293882179,0.0,50.0,46.4416708856463,0.16301696132915566,0.4249959949290769,2.05227268246027,3.854920814868745,10.296696281839331,1.2935848236083949,-0.5113009011587799,-0.3521430969238253,-1.7526012753132107,1.0483150814655602,-1.052372186118518,0.34808599227086745,-0.743663643388679,41.666648235838025,-4.036237921220831,0.7002290891946926,1,-3.552713678800501e-15,0.5749273300170863,2.6949720382690394,3.5932950973510707,1.2935867309570241,1,0.04878053359140089,-5.999986729832812,29.752471923828125,-2.5000049763292913,30.039934158325195,-1.000000000000007,30.47113037109375,0.04878053359140089 267,2001-01-10,28.7463493347168,29.465007781982425,28.7463493347168,28.7463493347168,2094.0,-0.024390234429365276,0.0,0.0,43.589745334674404,46.99204556365719,0.9852890815454423,1.0264805716976149,2.6890532781370133,4.516736744432631,10.615158243112283,0.718658447265625,-0.44200432815945945,-0.9630026817321742,-2.3435207013026407,0.4175153378382923,-1.6532616915174074,-0.27274367194694094,1.7247810363769496,0.0,-46.32554601905022,0.6902590097852339,1,0.862390518188473,1.2935857772827113,3.054300308227539,3.9526233673095668,2.012245178222649,2,0.04999998009470419,1.2500008293882179,29.465007781982425,-5.999986729832812,29.752471923828125,-2.5000049763292913,30.039934158325195,0.04999998009470419 268,2001-01-11,28.7463493347168,30.18366622924805,28.7463493347168,30.18366622924805,9524.0,0.0,1.0,-100.0,47.222216078612675,45.85598147332717,1.1010793368501908,0.9626340444148731,2.6147545289415426,4.46390713296962,10.61840880496521,1.43731689453125,-0.2775265504077069,-0.891136837005611,-2.316604347462519,0.5343306734512971,-1.6038705922340633,-0.1784030817771587,1.6902854156494094,0.0,-48.11492892671671,0.7127337552284541,1,0.862390518188473,1.2935857772827113,2.9465007781982386,3.9526233673095668,2.1559772491455043,3,0.07000002521337456,0.0,28.7463493347168,1.2500008293882179,29.465007781982425,-5.999986729832812,29.752471923828125,0.07000002521337456 269,2001-01-12,28.027690887451172,28.89008140563965,27.89545822143555,28.7463493347168,670359.0,-0.024999990047352205,-1.0233936054633008,0.5000000000000024,41.46341147645509,44.90747163737774,1.6558851058103308,1.5335138430054442,3.2306971041393027,5.108955759297459,11.250750877658422,0.994623184204098,-0.1726448125915958,-1.4660634994506836,-2.9336244391501225,0.0014974402487553107,-2.199843969300403,-0.7322830296009641,2.3751381546020482,5.133909066538968,-45.12555652253669,0.7337804698497201,1,1.1556034088134766,1.7305307388305664,3.3058300018310547,4.311952590942383,2.874635696411133,4,0.08717947880382027,1.0,28.7463493347168,0.0,28.7463493347168,1.2500008293882179,29.465007781982425,0.08717947880382027 270,2001-01-15,27.88395881652832,28.7463493347168,27.88395881652832,28.7463493347168,51818.0,-0.005128216644747052,-1.0000000000000082,1.2000005308081012,40.4761852102394,45.23815934373035,1.6082194386857118,1.5173166702082064,3.267925345000698,5.177494912861356,11.921135319597324,0.8623905181884801,-0.06488401729760085,-1.4588771820068374,-2.937288899188477,0.019534535174802414,-2.198083040597659,-0.7196713234160157,2.4185753927001947,0.0,-50.97084597398184,0.7392058585908202,1,1.2935857772827148,1.8685131072998047,3.4495620727539062,4.455684661865234,2.8746356964111293,0,0.09278350938575741,-1.0233936054633008,28.027690887451172,1.0,28.7463493347168,0.0,28.7463493347168,0.09278350938575741 271,2001-01-16,28.027690887451172,28.7463493347168,28.171422958374023,28.7463493347168,29353.0,0.005154650810833106,-1.6666696156058023,0.8333329647167594,43.90244139265863,44.56065283180354,1.3847881807071332,1.2688365985252545,3.0356981146478006,4.958642346212002,12.870041670503806,0.8623905181884801,-0.2163451370146845,-1.2073463439941392,-2.740988752649905,0.3262960646616264,-1.974167548322022,-0.4405251396662564,2.129728798215332,6.250015551016032,-47.03345269385672,0.7668212043278836,1,1.1498537063598633,1.7247810363769531,2.982433319091797,4.168221473693848,2.7309036254882777,1,0.09230769544856732,-1.0000000000000082,27.88395881652832,-1.0233936054633008,28.027690887451172,1.0,28.7463493347168,0.09230769544856732 272,2001-01-17,28.7463493347168,29.465007781982425,28.31515312194824,28.31515312194824,30723.0,0.025641015171442127,-4.333324486555054,-0.6000015924243137,50.0,45.01110425158897,0.49260830067737515,0.5202510557637403,2.24897173438929,4.1751646725250815,12.519098496599067,1.4373168945312536,-0.30037876490994364,-0.4527549743652308,-1.997347329841773,1.0918373811113113,-1.2250511521035037,0.31954120337304204,1.2746626988014143,37.500010367344125,-18.128231779248317,0.7722961777382714,1,0.43119525909423473,1.0061225891113246,2.191909790039059,3.449563026428219,1.43731689453125,2,0.07000002521337456,-1.6666696156058023,28.027690887451172,-1.0000000000000082,27.88395881652832,-1.0233936054633008,28.027690887451172,0.07000002521337456 273,2001-01-18,30.902326583862305,30.902326583862305,28.7463493347168,29.752471923828125,23648.0,0.07500003649304232,2.749999585306577,2.6666622432775107,54.9019709882314,46.38910268683335,-1.7833050041666993,-1.604803898199961,0.048575782927073874,1.9708370246009395,12.331909477134229,2.1559772491455043,-0.19118944064984333,1.6313563346862807,-0.08906916533454279,3.3517818347071042,0.771143584675869,2.4915690846966925,-3.0183677673339844,100.0,47.91967921423581,0.8602127500104124,1,-1.5091838836669922,-1.1498546600341797,-0.14373159408569336,1.2935857772827148,-0.14373207092285512,3,-0.004651173125518437,-4.333324486555054,28.7463493347168,-1.6666696156058023,28.027690887451172,-1.0000000000000082,27.88395881652832,-0.004651173125518437 274,2001-01-19,30.902326583862305,30.902326583862305,30.18366622924805,30.902326583862305,73873.0,0.0,1.0,0.0,54.9019709882314,47.384215718789214,-1.84179431934,-1.5364149432360499,0.0032412631914944257,1.9105208367162732,12.008533792426691,0.7186603546142543,-0.22274452299310354,1.5379306793212884,-0.3252791500716725,3.4011405087142492,0.6063257646248097,2.469535594017767,-2.958000411987303,100.0,51.75128881712578,0.93160491469648,1,-1.5091838836669922,-1.1498546600341797,-0.14373159408569336,1.2935857772827148,-0.14373207092285512,4,0.0,2.749999585306577,30.902326583862305,-4.333324486555054,28.7463493347168,-1.6666696156058023,28.027690887451172,0.0 275,2001-01-22,30.902326583862305,31.62098503112793,30.6148624420166,31.33352088928223,50142.0,0.0,1.0,-100.0,60.86957274302123,48.591946023569356,-1.8567965691136337,-1.4643301641663342,-0.06619613343223918,1.845002324274148,11.882590727280379,1.0061225891113281,-0.2535670718953078,1.4445050239562995,-0.5328001914554008,3.421810239368,0.4558524162504476,2.4331576316621515,-2.898840403747556,79.16667588208102,30.86371934038833,0.9886526077058506,1,-1.1498546600341797,-1.1498546600341797,-0.14373159408569336,1.2935857772827148,0.0,0,0.0,1.0,30.902326583862305,2.749999585306577,30.902326583862305,-4.333324486555054,28.7463493347168,0.0 276,2001-01-23,30.902326583862305,31.62098503112793,30.47113037109375,30.47113037109375,33263.0,0.0,-4.333324486555108,-1.0000044234086705,56.09757281694802,49.981704632710866,-1.8232008599099991,-1.3883498340637352,-0.13706517875419877,1.7834086376585958,11.686943767614652,1.1498546600341797,-0.22844363389047118,1.3510793685913072,-0.7163874487398019,3.418546185922416,0.31734595992575265,2.3848127772568617,-2.7541404497070303,78.26088963355814,34.9895971850669,1.0337334086655543,1,-1.1498546600341797,-1.1498546600341797,-0.14373159408569336,1.2935857772827148,-1.0061225891113281,1,-0.004651173125518437,1.0,30.902326583862305,1.0,30.902326583862305,2.749999585306577,30.902326583862305,-0.004651173125518437 277,2001-01-24,30.902326583862305,30.902326583862305,30.902326583862305,30.902326583862305,0.0,0.0,1.0,0.0,53.846161698339905,50.71769859045833,-1.6597548248973126,-1.2843996065997345,-0.1630592201400205,1.7211896397713602,11.073092902705428,0.0,-0.20812984310298077,1.2432805061340346,-0.8717600389945979,3.358321051262667,0.1857602335697166,2.3008007786983526,-2.6152284938281234,75.00001658774215,37.297418360665745,1.0575202725643167,1,-1.1498546600341797,-1.1498546600341797,-0.14373159408569336,1.2935857772827148,0.0,2,-0.004651173125518437,-4.333324486555108,30.902326583862305,1.0,30.902326583862305,1.0,30.902326583862305,-0.004651173125518437 278,2001-01-25,30.75859451293945,31.62098503112793,30.75859451293945,31.33352088928223,19049.0,-0.004651173125518437,-2.0000033175528156,-100.0,56.75677129678143,52.416960792716814,-1.3416579387141851,-1.0352641619951264,-0.07069530347927966,1.801235258271202,10.504548160269032,0.8623905181884801,-0.1944533355214766,0.9989361763000453,-1.124723440325699,3.1225957929257895,-0.06289363201282683,2.0607659846129174,-2.338140945261518,40.00005308073939,4.560020205283578,1.0618298083128714,1,-1.0061225891113246,-1.0061225891113246,-0.1437315940856898,1.2217187881469727,-0.2874641418456996,3,-0.018691630511580737,1.0,30.902326583862305,-4.333324486555108,30.902326583862305,1.0,30.902326583862305,-0.018691630511580737 279,2001-01-26,30.75859451293945,30.75859451293945,30.75859451293945,30.75859451293945,0.0,0.0,1.0,-0.0,59.99999999999996,54.58627354713466,-1.0208997433934535,-1.0434834718998651,-0.09995456497382449,1.736902248404693,11.708270176614691,0.0,-0.07491375229863095,0.9701897621154743,-1.1928359918918652,3.1332155161228137,-0.11132311488819724,2.0517026391191457,-2.2101196867235195,25.000041469341404,-10.841661248143268,1.0815128770036702,1,-0.862390518188473,-1.0061225891113246,-0.2155976295471156,1.1498527526855504,-0.6467933654785156,4,0.0,-2.0000033175528156,30.75859451293945,1.0,30.902326583862305,-4.333324486555108,30.902326583862305,0.0 280,2001-01-29,30.6148624420166,31.477252960205078,30.6148624420166,30.902326583862305,9475.0,-0.004672907627895184,-4.9999867298326635,-100.0,61.764709326174675,56.570969984192,-0.5018230136212729,-0.9125793458443567,-0.010923190187106968,1.82399235846853,13.169872457540984,0.8623905181884766,0.026708397092665592,0.8048978805542006,-1.383167168497156,2.9929629296055573,-0.2891346439714759,1.8989304050798772,-1.9434872076041927,12.500020734670859,-21.671081871370387,1.0940325245256777,1,-0.6467933654785156,-0.8623905181884766,-0.14373159408569336,1.221718788146969,0.21559715270995738,0,0.004694846210564263,1.0,30.75859451293945,-2.0000033175528156,30.75859451293945,1.0,30.902326583862305,0.004694846210564263 281,2001-01-30,30.902326583862305,31.477252960205078,30.6148624420166,31.477252960205078,25484.0,0.009389692421128748,2.0000033175528404,1.9999933649163315,74.19354700622367,59.25914187377241,-0.3784343553989693,-1.1455763577169193,-0.37404365688106367,1.4832777662488326,13.98471366029758,0.8623905181884766,0.2514241761823328,1.0204960823059075,-1.2137918165459851,3.2547839811578037,-0.09664786712004059,2.1376400317318556,-2.112966957581275,28.571482735479563,-9.512165524004857,1.1171439494259474,1,-0.7186594009399414,-1.1498546600341797,-0.4311957359313965,0.934254646301266,-0.7186603546142543,1,0.0,-4.9999867298326635,30.6148624420166,1.0,30.75859451293945,-2.0000033175528156,30.75859451293945,0.0 282,2001-01-31,30.902326583862305,30.902326583862305,30.6148624420166,30.6148624420166,6971.0,0.0,1.0,-0.5000016587764201,74.19354700622367,61.40265032021598,-0.045200706226708576,-1.1478251627964369,-0.4512598512556494,1.4248967240801278,14.843589894166143,0.2874641418457031,0.5216033119435863,0.9845630645751946,-1.2928632428935956,3.2619893720439848,-0.15415008915920225,2.1232762183095915,-1.9997019413874,28.571482735479563,-13.737554413114445,1.1387131537343953,1,-9.5367431640625e-07,-1.1498546600341797,-0.4311957359313965,0.934254646301266,-0.7186603546142543,2,-0.03255815015678276,2.0000033175528404,30.902326583862305,-4.9999867298326635,30.6148624420166,1.0,30.75859451293945,-0.03255815015678276 283,2001-02-01,30.902326583862305,30.902326583862305,30.902326583862305,30.902326583862305,0.0,0.0,1.0,0.0,88.46152079412886,65.13148918753794,-0.05051265112895109,-1.1740593220069186,-0.50689989898909,1.3728079905534258,16.09614161423505,0.0,0.7823734265743774,0.963003253936769,-1.344446389923604,3.270452897797142,-0.19072156799341755,2.1167280758669555,-1.8909675258412797,33.333407056648255,-13.113008310586764,1.1537248219301857,2,0.14373111724853516,-1.1498546600341797,-0.4311957359313965,0.934254646301266,-0.7186603546142543,3,0.0,1.0,30.902326583862305,2.0000033175528404,30.902326583862305,-4.9999867298326635,30.6148624420166,0.0 284,2001-02-02,30.18366622924805,30.902326583862305,30.18366622924805,30.18366622924805,11570.0,-0.023255865627591632,0.0,0.0,76.66663570290186,66.88671840530243,0.6207652758816806,-0.4680773805105254,0.1466223345294786,2.036966782525166,17.02936249434591,0.7186603546142543,0.9511648336111165,0.23715629577636932,-2.072506987874643,2.5468195794273782,-0.9176753460491334,1.391987937601872,-1.0679221323027477,0.0,-50.16022426702508,1.1548316418255045,2,0.7186594009399379,-0.4311943054199254,0.14373254776000266,1.581048965454091,0.143732070922848,4,0.009523831189438114,1.0,30.902326583862305,1.0,30.902326583862305,2.0000033175528404,30.902326583862305,0.009523831189438114 285,2001-02-05,30.18366622924805,30.18366622924805,30.18366622924805,30.18366622924805,0.0,0.0,1.0,0.0,75.86203582950105,69.08276985114168,0.5678145095113507,-0.4575772832557341,0.08014120648356382,1.981911909254297,18.013015790430575,0.0,0.9218538934291196,0.21559658050537323,-2.0944903274635642,2.5256834884743107,-0.9394468734790955,1.370640034489842,-0.9677124949354443,0.0,-53.41305892525244,1.1550434539844678,2,0.7186594009399379,-0.4311943054199254,0.14373254776000266,1.581048965454091,0.0,0,-0.002380926201651423,0.0,30.18366622924805,1.0,30.902326583862305,1.0,30.902326583862305,-0.002380926201651423 286,2001-02-06,30.902326583862305,30.902326583862305,30.18366622924805,30.18366622924805,6261.0,0.023809577973595175,-1.00000000000001,100.0,75.86204687484988,71.52897931519834,-0.16857310834297579,-1.1204840101916211,-0.698020076911483,1.2278816373381929,18.506758913466573,0.7186603546142543,0.9076278563680305,0.8623909950256348,-1.4711111276431623,3.195893117694432,-0.3043600663087638,2.0291420563600333,-1.5901715976770845,100.0,42.7327395325581,1.1667510613343988,2,-9.5367431640625e-07,-1.1498546600341797,-0.8623914718627965,0.8623886108398366,-0.7186603546142543,1,-0.0023256174236820915,1.0,30.18366622924805,0.0,30.18366622924805,1.0,30.902326583862305,-0.0023256174236820915 287,2001-02-07,30.18366622924805,30.902326583862305,30.18366622924805,30.902326583862305,11577.0,-0.023255865627591632,-1.00000000000001,-1.0,36.84210526315791,69.31623864479573,0.48883046368062466,-0.3042198923539168,-0.0484383274437441,1.9204039045672907,19.027184528392592,0.7186603546142543,0.8282796605878957,0.0718647956848173,-2.181032840261711,2.3247624316313455,-1.0545840222884486,1.1983136136580832,-0.7791580412651236,0.0,-49.719496523735245,1.1264488179732648,2,0.6467933654785121,-0.4311943054199254,-0.14373111724854226,1.2935867309570206,-0.28746223449707387,2,0.0,-1.00000000000001,30.902326583862305,1.0,30.18366622924805,0.0,30.18366622924805,0.0 288,2001-02-08,30.75859451293945,30.902326583862305,30.47113037109375,30.902326583862305,47407.0,0.019047662378876007,5.0,0.20000000000000592,47.82608695652168,67.9635816399648,-0.09621595563914553,-0.75961197120726,-0.6871887505893852,1.3224153543874273,20.52818234927279,0.7186603546142543,0.8033488165028864,0.5461808204650858,-1.628325883239885,2.7206875241700565,-0.5410725313873996,1.6334341723175712,-1.2654272512307223,79.9999999999994,35.12706159454337,1.0872533518524845,2,0.07186508178711293,-1.0061225891113246,-0.8983249664306605,0.7186584472656214,-1.2935867309570241,3,-0.018691630511580737,-1.00000000000001,30.18366622924805,-1.00000000000001,30.902326583862305,1.0,30.18366622924805,-0.018691630511580737 289,2001-02-09,30.47113037109375,30.75859451293945,30.47113037109375,30.75859451293945,4953.0,-0.009345815255790368,1.0000000000000246,1.9999999999999258,43.99999999999997,65.98972504816761,0.1633624855484257,-0.2948212395267191,-0.4450349880700699,1.5895035101087913,21.233046452268884,0.2874641418456996,0.7868256197003447,0.13654470443725586,-1.780452834515735,2.0535422433902433,-0.8219540650392396,1.0950434739137513,-0.8928503986082532,39.9999999999997,-0.5129104907488298,0.9584987694764939,2,0.3593292236328125,-0.718658447265625,-0.5389947891235352,1.006122589111321,-0.2874641418456996,4,-0.009433983522921796,5.0,30.75859451293945,-1.00000000000001,30.18366622924805,-1.00000000000001,30.902326583862305,-0.009433983522921796 290,2001-02-12,30.47113037109375,30.47113037109375,30.47113037109375,30.47113037109375,11869.0,0.0,1.0,-0.0,43.99999999999997,62.63488649192053,0.15738018801758358,-0.09597978747757807,-0.4912795692636358,1.564330680243721,21.96491455794071,0.0,0.7608376293232091,0.0071861267089836645,-1.5238319450172995,1.5382041984352668,-0.7583229091541597,0.772695162572127,-0.8111421962625549,39.9999999999997,4.085898035781369,0.7655090358631422,2,0.07186603546142578,-0.718658447265625,-0.7186589241027832,1.006122589111321,-0.14373207092285156,0,-0.004716991761460898,1.0000000000000246,30.47113037109375,5.0,30.75859451293945,-1.00000000000001,30.18366622924805,-0.004716991761460898 291,2001-02-13,30.6148624420166,30.6148624420166,30.6148624420166,30.6148624420166,1321.0,0.004716991761460898,1.0,0.0,46.15384615384614,59.5193641749897,-0.03510897829390558,-0.03789222691676031,-0.6342033351149681,1.3937110539981035,22.788913002853164,0.14373207092285156,0.7180987021245357,0.021559619903563032,-0.992743422775483,1.035862662582609,-0.48559190143596,0.528711141243086,-0.8764343929335361,59.9999999999998,27.83080387321519,0.5071515213395238,2,-0.07186603546142578,-0.8623905181884766,-0.8623909950256348,0.5030612945556641,1.0061225891113281,1,-0.014084538631693011,1.0,30.47113037109375,1.0000000000000246,30.47113037109375,5.0,30.75859451293945,-0.014084538631693011 292,2001-02-14,30.75859451293945,30.75859451293945,30.18366622924805,30.6148624420166,23279.0,0.004694846210564263,7.000000000000297,100.0,50.0,55.24586186453094,-0.2250387874733697,-0.02439303588586128,-0.8217764263740328,1.2144742895505338,24.311637039521862,0.5749282836913991,0.6787795081412611,0.06467943191528036,-0.4585651565456885,0.5879240203762492,-0.19694286231520408,0.3263017261457648,-0.9448641845745911,79.9999999999994,46.80459481348569,0.261622294230484,2,-0.2155981063842738,-1.0061225891113246,-1.0061230659484828,0.35932922363281605,1.2935867309570348,2,-0.018691630511580737,1.0,30.6148624420166,1.0,30.47113037109375,1.0000000000000246,30.47113037109375,-0.018691630511580737 293,2001-02-15,30.75859451293945,30.75859451293945,30.47113037109375,30.47113037109375,18165.0,0.0,1.0000000000000246,2.000000000000025,50.0,52.282902341986286,-0.27666564090788626,-0.03764317881077517,-0.8201851834489133,1.190084071672846,25.037533709313127,0.2874641418456996,0.5516962346384844,0.07186603546142223,-0.4432105354261253,0.5869426063489698,-0.18567224998235332,0.3294043209051978,-0.8725739964640695,100.0,63.05113080787335,0.2575382854437742,2,-0.2155981063842738,-1.0061225891113246,-0.934257030487057,0.35932922363281605,1.5810470581054723,3,-0.028037383757105183,7.000000000000297,30.75859451293945,1.0,30.6148624420166,1.0,30.47113037109375,-0.028037383757105183 294,2001-02-16,30.902326583862305,30.902326583862305,30.47113037109375,30.902326583862305,5899.0,0.004672907627895295,1.0,0.0,53.84615384615387,49.83669323272549,-0.34389993592707313,-0.19117699360463547,-0.9606230242427216,1.0179600417483812,25.863904688064586,0.4311962127685547,0.42133678286050724,0.21559810638427734,-0.2994784645032702,0.7306746772718249,-0.041940179059498206,0.4731363918280529,-0.9469074868008214,100.0,57.48169146269594,0.2575382854437742,2,-0.3593301773071289,-1.1498546600341797,-1.077989101409912,-1.9073486328125e-06,1.0061206817626953,4,-0.04651166953333763,1.0000000000000246,30.75859451293945,7.000000000000297,30.75859451293945,1.0,30.6148624420166,-0.04651166953333763 295,2001-02-19,30.902326583862305,30.902326583862305,30.47113037109375,30.47113037109375,2574.0,0.0,1.0,100.0,50.0,46.96313246885328,-0.25841221263837966,-0.2015084358939916,-0.9248256350698263,0.9709199111505633,26.119182732089207,0.4311962127685547,0.23869704760111077,0.21559810638427734,-0.2994784645032702,0.7306746772718249,-0.041940179059498206,0.4731363918280529,-0.8802848494381621,100.0,53.41587885823105,0.2575382854437742,2,-0.3593301773071289,-1.1498546600341797,-1.4315686225891113,-0.28171539306640625,0.28746223449706676,0,-0.023255865627591632,1.0,30.902326583862305,1.0000000000000246,30.75859451293945,7.000000000000297,30.75859451293945,-0.023255865627591632 296,2001-02-20,30.75859451293945,30.75859451293945,30.47113037109375,30.47113037109375,2657.0,-0.004651173125518437,1.0000000000000246,0.6666666666666584,47.99999999999994,48.20289855072462,-0.15333774987296422,-0.07283058448167523,-0.7786635287328032,1.0662984957984634,26.56846983789371,0.4311962127685547,0.13705909242393943,0.0790526390075641,-0.42729499258308223,0.5854002705982104,-0.17412117678776085,0.33222645480288904,-0.6725950466471566,79.9999999999994,29.851147315621688,0.25317381579532366,2,-0.2155981063842738,-0.862390518188473,-1.2935862541198695,-0.14373302459716442,0.4311943054199219,1,-0.014018722883685664,1.0,30.902326583862305,1.0,30.902326583862305,1.0000000000000246,30.75859451293945,-0.014018722883685664 297,2001-02-21,30.75859451293945,30.75859451293945,30.18366622924805,30.47113037109375,15855.0,0.0,3.0000000000000493,1.0,47.99999999999994,48.22222222222221,-0.07063584064161788,-0.08869835272081161,-0.7993515070615658,1.0059791890726189,26.83583075089614,0.5749282836913991,0.043651937873693925,0.08623924255370596,-0.41078897573398265,0.5832674608413946,-0.16227486659013834,0.33475335169755027,-0.6111956240537317,79.9999999999994,26.578852291389744,0.24851410914384453,2,-0.2155981063842738,-0.7905254364013636,-1.2935862541198695,-0.14373302459716442,0.8623905181884801,2,0.028037383757105516,1.0000000000000246,30.75859451293945,1.0,30.902326583862305,1.0,30.902326583862305,0.028037383757105516 298,2001-02-22,30.18366622924805,30.902326583862305,30.18366622924805,30.902326583862305,20406.0,-0.018691630511580737,-1.00000000000001,-2.5000000000000187,50.0,48.88888888888888,0.4628344025311648,0.46477874880532966,-0.2290503440747429,1.5281075389086531,26.588031854975156,0.7186603546142543,-0.12242315429184814,-0.45994262695312216,-1.0005618882160086,0.08067663430976424,-0.7302522575845636,-0.18963299632168074,1.4373188018798793,0.0,-57.692649227695455,0.27030963063144314,2,0.35933017730712535,9.536743128535363e-07,-0.7186579704284703,0.2874650955200124,2.0122451782226456,3,0.06190483953993087,3.0000000000000493,30.75859451293945,1.0000000000000246,30.75859451293945,1.0,30.902326583862305,0.06190483953993087 299,2001-02-23,30.75859451293945,30.75859451293945,29.465007781982425,30.18366622924805,4536.0,0.019047662378876007,3.4999933649163624,-0.799999999999994,57.1428571428571,50.34920634920634,-0.07490604028615166,-0.11610215262222212,-0.8251885485976302,0.9017636120983177,25.865580869734472,1.2935867309570241,-0.04448589045754048,0.11498565673827699,-0.4256336045246094,0.6556049180011634,-0.15532397389316444,0.3852952873697184,0.8336441421508809,89.99998672981478,23.976484380616924,0.27030963063144314,2,-0.5749273300170863,-0.2155981063842738,-1.1857872009277308,-0.2874631881713867,0.14373207092285512,4,0.05140179787604926,-1.00000000000001,30.18366622924805,3.0000000000000493,30.75859451293945,1.0000000000000246,30.75859451293945,0.05140179787604926 300,2001-02-26,30.75859451293945,30.75859451293945,30.75859451293945,30.75859451293945,0.0,0.0,1.0,0.0,47.82608695652168,50.53501088283696,-0.03334791898402756,-0.11044454426245309,-0.8468357720502517,0.8512488410445336,24.551595910209116,0.0,-0.04209309706974196,0.10779905319213512,-0.43502805533981714,0.6506261617240874,-0.163614501073841,0.37921260745811125,0.7485549072265663,89.99998672981478,27.106301369812655,0.2714135542659763,2,-0.5749273300170863,-0.2155981063842738,-1.1857872009277308,-0.2874631881713867,0.14373207092285512,0,0.03738313700262963,3.4999933649163624,30.75859451293945,-1.00000000000001,30.18366622924805,3.0000000000000493,30.75859451293945,0.03738313700262963 301,2001-02-27,30.902326583862305,30.902326583862305,29.465007781982425,29.465007781982425,4244.0,0.004672907627895295,-1.0000000000000049,100.0,63.157894736842124,51.99699918693052,-0.14752925601386835,-0.2679126353077024,-0.98782309024865,0.6573249581157299,23.68945412849936,1.4373188018798793,0.00484275998297079,0.25153112411499023,-0.29129598441696203,0.7943582326469425,-0.019882430150985897,0.5229446783809664,0.5231371707763692,100.0,27.94650164040293,0.2714135542659763,2,-0.7186594009399414,-0.3593301773071289,-1.1498546600341797,-0.43119525909424183,-1.1498546600341797,1,0.009302284529190796,1.0,30.75859451293945,3.4999933649163624,30.75859451293945,-1.00000000000001,30.18366622924805,0.009302284529190796 302,2001-02-28,29.896203994750977,30.47113037109375,29.465007781982425,30.47113037109375,8801.0,-0.03255815015678276,2.5000049763292482,-0.3999992037889042,36.363658297810495,50.48185010890946,0.8084117279814755,0.6945805046538815,0.03257766437300802,1.6068956242595505,22.7807211336157,1.4373188018798793,0.029816153796598854,-0.7042853355407708,-1.3292345580300449,-0.07933611305149668,-1.0167599467854096,-0.39181072429613195,1.4508415209814487,30.000039810554668,-39.35261744952537,0.31247461124463793,2,0.2874631881713867,0.6467924118041992,-0.14373207092285156,0.5749273300170863,3.162099838256829,2,0.04326919978989685,-1.0000000000000049,30.902326583862305,1.0,30.75859451293945,3.4999933649163624,30.75859451293945,0.04326919978989685 303,2001-03-01,30.902326583862305,30.902326583862305,29.465007781982425,29.608739852905273,14346.0,0.03365385750271099,1.2222225498811525,-2.2500041469410506,55.555561016535144,50.67178423895182,-0.19576515271014117,-0.32837820582116706,-0.9472811419959868,0.560972465970341,21.570266761303316,1.4373188018798793,0.060873542990652396,0.30183725357055735,-0.32311196891871674,0.9267864760598314,-0.010637357674081471,0.6143118648151962,0.36943742252012157,100.0,25.82179552613063,0.31247461124463793,3,-0.7186594009399414,-0.3593301773071289,-1.1498546600341797,-0.43119525909424183,0.718658447265625,3,0.023255803905745998,2.5000049763292482,29.896203994750977,-1.0000000000000049,30.902326583862305,1.0,30.75859451293945,0.023255803905745998 304,2001-03-02,30.47113037109375,30.47113037109375,29.465007781982425,30.18366622924805,39351.0,-0.01395351937655509,5.999986729832639,0.22222254988115536,49.99999999999999,50.67178423895182,0.1875571848898545,0.1322382457137543,-0.48038937384852787,0.9494566613801254,21.40328117636434,1.4373188018798793,0.05354946622464496,-0.14373216629028462,-0.7409234398712599,0.4534591072906906,-0.44232780308077224,0.154863470500203,0.7283633863126759,69.99996018944509,-8.150366726231312,0.2985956367904874,3,-0.2874631881713867,0.0,-0.718658447265625,9.536743128535363e-07,0.4311962127685547,4,0.056603775946991064,1.2222225498811525,30.902326583862305,2.5000049763292482,29.896203994750977,-1.0000000000000049,30.902326583862305,0.056603775946991064 305,2001-03-05,30.111801147460934,30.18366622924805,29.465007781982425,29.465007781982425,21595.0,-0.011792448106017428,-1.2222196009507595,2.249996682458169,44.44444912528437,50.27672303065009,0.4726633811854377,0.512166508899476,-0.08880406678401087,1.2750256912202858,21.227271482920347,1.0061225891113246,0.03566654748471976,-0.4994681358337445,-1.108334210171634,0.10939793850414503,-0.8039011730026893,-0.19503509866479973,1.0183131709285327,44.99999336490714,-33.981980728973724,0.30443303716894543,3,0.07186603546142933,0.35932922363281605,-0.28746318817138317,0.3593301773071289,0.7905254364013707,0,0.026253010656190234,5.999986729832639,30.47113037109375,1.2222225498811525,30.902326583862305,2.5000049763292482,29.896203994750977,0.026253010656190234 306,2001-03-06,30.83045959472656,30.902326583862305,29.465007781982425,29.465007781982425,3645.0,0.02386633877350186,-1.1052647753146492,2.1111098004753797,50.70421692826997,50.577191578235656,-0.26231409188585886,-0.22361705494740747,-0.7661905061071614,0.5287382956260025,20.132202379435327,1.4373188018798793,0.003932459881191619,0.22278366088866974,-0.3796642937070658,0.8252316154844053,-0.07844031640919624,0.5240076381865357,0.23305046220662717,94.99992701398253,15.479721740745248,0.30122397729786776,3,-0.6467924118041957,-0.35932922363280895,-0.9701890945434535,-0.3593282699584961,0.07186698913574574,1,0.0023310385274970535,-1.2222196009507595,30.111801147460934,5.999986729832639,30.47113037109375,1.2222225498811525,30.902326583862305,0.0023310385274970535 307,2001-03-07,30.18366622924805,30.18366622924805,29.465007781982425,29.465007781982425,17289.0,-0.020979037418862867,1.0,0.5263154953973403,44.99999336490758,50.02163528544761,0.3289409009764235,0.44604528418760836,-0.07552274238173595,1.141566124560999,18.977954380874085,1.3654518127441335,-0.029100374833198828,-0.4240097045898388,-1.0264576591855743,0.17843825000589675,-0.7252336818877048,-0.12278572729197279,0.8159037366871047,49.99993364907539,-25.81727656449803,0.30122397729786776,3,9.536743128535363e-07,9.536743128535363e-07,-0.2155966758728063,0.2874650955200124,0.7186603546142543,2,-0.014285683592740517,-1.1052647753146492,30.83045959472656,-1.2222196009507595,30.111801147460934,5.999986729832639,30.47113037109375,-0.014285683592740517 308,2001-03-08,30.18366622924805,30.902326583862305,30.039934158325195,30.902326583862305,43511.0,0.0,1.4,-1.0000026540405063,43.58973486509838,48.51573281014108,0.367597729330285,0.42242247377708964,-0.030743749086763472,1.1187307504000223,18.101822186440838,0.8623924255371094,-0.046156351463753964,-0.3952632904052713,-1.0217761946253283,0.2312496138147857,-0.7085197425152998,-0.0820068382952428,0.7545212493289952,49.99993364907539,-21.81819372497594,0.31325645211002834,3,9.536743128535363e-07,9.536743128535363e-07,0.1437325477600062,0.2874650955200124,0.7186603546142543,3,0.09523818551154739,1.0,30.18366622924805,-1.1052647753146492,30.83045959472656,-1.2222196009507595,30.111801147460934,0.09523818551154739 309,2001-03-09,30.18366622924805,30.83045959472656,29.465007781982425,29.465007781982425,4904.0,0.0,-2.8000021232323893,-0.9999973459665376,43.58973486509838,48.04502702220516,0.3100754533534129,0.4213868832485872,-0.03137761859366961,1.0841885597924836,16.872472568683406,1.3654518127441335,-0.06637324853427273,-0.380890083312984,-1.030577153192688,0.2687969865667199,-0.705733618252836,-0.056046548373132055,0.7186603546142543,49.99993364907539,-17.499348222975243,0.32484353493985235,3,9.536743128535363e-07,9.536743128535363e-07,0.215598583221432,0.2874650955200124,0.7186603546142543,4,0.047619092755773806,1.4,30.18366622924805,1.0,30.18366622924805,-1.1052647753146492,30.83045959472656,0.047619092755773806 310,2001-03-12,30.3273983001709,30.83045959472656,30.18366622924805,30.18366622924805,4898.0,0.004761915594718946,-7.999986729833009,0.20000053080809732,46.15384091905903,46.15568770911815,0.11035038772564221,0.2807277104403596,-0.17408644881765056,0.8949244877932188,15.576687370002604,0.6467933654785085,-0.0493730869543576,-0.22997140884399414,-0.8871464944696008,0.42720367678161253,-0.5585589516567993,0.09861613396881097,0.5749282836914062,59.99994691926012,-5.673608476863755,0.32858754281280356,3,-0.14373111724853516,-0.14373111724853516,4.76837158203125e-07,0.14373302459716442,0.5749282836914062,0,0.018957388893071192,-2.8000021232323893,30.18366622924805,1.4,30.18366622924805,1.0,30.18366622924805,0.018957388893071192 311,2001-03-13,30.18366622924805,30.18366622924805,29.17754554748535,29.465007781982425,15410.0,-0.0047393472232676315,1.7999968151513963,4.999986729832787,44.99999336490757,47.11528049435116,0.1580394690732696,0.4116023765131409,-0.007812165091106493,0.9987115173040131,14.293982329534638,1.1498527526855469,-0.1158849659777843,-0.352143669128413,-1.0293636925041483,0.3250763542473223,-0.6907536808162824,-0.013533657440543578,0.6611676025390594,58.33324117918989,-5.29975458388293,0.33861001168786803,3,-0.1437301635742223,-0.1437301635742223,0.1437325477600062,0.2874650955200124,0.7186603546142543,1,0.023809577973595175,-7.999986729833009,30.3273983001709,-2.8000021232323893,30.18366622924805,1.4,30.18366622924805,0.023809577973595175 312,2001-03-14,30.18366622924805,30.18366622924805,30.18366622924805,30.18366622924805,0.0,0.0,1.0,0.0,50.0,46.49799593695837,0.22697279555340444,0.3861182285734124,-0.007973235012020297,0.9514759414294041,13.735404988551947,0.0,-0.14252413412537024,-0.3233972549438455,-1.0095494726641334,0.36275496277644237,-0.6664733638039877,0.019678853916296646,0.6467933654785085,58.33324117918989,-12.797471276840831,0.3430761088601436,3,-0.1437301635742223,-0.1437301635742223,0.1437325477600062,0.2874650955200124,1.4373188018798793,2,0.023809577973595175,1.7999968151513963,30.18366622924805,-7.999986729833009,30.3273983001709,-2.8000021232323893,30.18366622924805,0.023809577973595175 313,2001-03-15,29.896203994750977,29.896203994750977,28.7463493347168,28.7463493347168,5621.0,-0.00952376799802146,-1.0000000000000062,100.0,41.176472884116514,45.517604035193536,0.39862775696078145,0.6383902688885037,0.2667170260474734,1.178076549978158,13.641012536085755,1.43731689453125,-0.24667570340412226,-0.5677399635314941,-1.2945236061458267,0.15904367908283845,-0.9311317848386622,-0.20434814222432607,0.8350807571411103,55.17244850705701,-13.010805979475478,0.36339182130716696,3,-0.07186603546142578,-0.07186603546142578,0.3952617645263672,0.5749273300170863,1.0061225891113281,3,0.03365385750271099,1.0,30.18366622924805,1.7999968151513963,30.18366622924805,-7.999986729833009,30.3273983001709,0.03365385750271099 314,2001-03-16,29.465007781982425,30.18366622924805,28.7463493347168,28.7463493347168,16662.0,-0.01442310912931477,-3.0,0.6249993779598761,37.83783396049936,44.78353568355075,0.751080911122191,1.0080692929730866,0.6937682667735352,1.5567607989175762,13.21961588942605,1.43731689453125,-0.19093996625312926,-0.9270702362060526,-1.7493160172439772,-0.10482445516812788,-1.3381931267250131,-0.515947345687092,1.107482136535637,34.48274599743393,-29.662704460701384,0.41112289051896206,3,0.35933017730712535,0.35933017730712535,0.8264579772949183,0.6467924118041957,1.4373188018798793,4,0.04878053359140089,-1.0000000000000062,29.896203994750977,1.0,30.18366622924805,1.7999968151513963,30.18366622924805,0.04878053359140089 315,2001-03-19,30.18366622924805,30.18366622924805,29.465007781982425,30.18366622924805,11382.0,0.024390234429365387,1.0,0.0,43.90242718305198,44.02778126741542,0.04882280689047391,0.2453914026537447,-0.011502554098498763,0.7892362398062822,12.775446444356836,0.718658447265625,-0.275685250138892,-0.17247877120971467,-0.9630384438197481,0.6180809014003188,-0.5677586075147296,0.2228010650953003,0.24273244256590942,100.0,38.72144344818052,0.39527983630501656,3,-0.35932826995849965,-0.35932826995849965,0.10779953002929332,-0.07186603546142933,0.7186603546142543,0,0.023809577973595175,-3.0,29.465007781982425,-1.0000000000000062,29.896203994750977,1.0,30.18366622924805,0.023809577973595175 316,2001-03-20,30.3273983001709,30.47113037109375,29.608739852905273,30.18366622924805,11138.0,0.004761915594718946,2.9999911532217753,100.0,54.2857034529041,45.059526832748375,-0.19419451173114055,0.07135738947350845,-0.13063354922723747,0.5969777535995036,12.157874851767273,0.8623905181884766,-0.303230043282646,-0.0071868896484375,-0.7747175967018975,0.7603438174050225,-0.3909522431751675,0.3765784638782925,-1.581048965454098,91.66664823583793,25.339708798168175,0.38376535352673,3,-0.5030603408813477,-0.5030603408813477,-0.17966413497924805,-0.5749263763427734,0.5749282836914062,1,0.018957388893071192,1.0,30.18366622924805,-3.0,29.465007781982425,-1.0000000000000062,29.896203994750977,0.018957388893071192 317,2001-03-21,31.62098503112793,31.62098503112793,30.18366622924805,30.75859451293945,64369.0,0.042654062117479574,2.3333362822659223,5.999986729832837,56.756750940748965,46.522528618931766,-1.4108191959715484,-1.2166888144375783,-1.3609123383464627,-0.7266309723516002,11.58475012284635,1.4373188018798793,-0.23949390139464555,1.2432803153991685,0.29892357414026804,2.187637056658069,0.7711019447697183,1.7154586860286187,-2.840140075683589,100.0,36.3655247925789,0.47217837062945023,3,-1.4373178482055664,-1.4373178482055664,-1.4732508659362793,-1.8685131072998047,-0.718658447265625,2,-0.022727263131055886,2.9999911532217753,30.3273983001709,1.0,30.18366622924805,-3.0,29.465007781982425,-0.022727263131055886 318,2001-03-22,32.052181243896484,33.058303833007805,31.62098503112793,31.62098503112793,200623.0,0.013636394070079882,-5.666657819888409,0.5000011058497218,64.8648735888766,48.88643292157379,-1.7311411172349018,-1.5818240716474925,-1.7224847989930012,-1.181056601690031,11.19009096837865,1.4373188018798757,-0.251475744385651,1.5810507774353013,0.38212589490482074,2.779975659965782,0.9815883361700593,2.1805132187005434,-3.1577306854247986,76.66666961559807,13.265777328673963,0.5994624412652407,3,-1.1498546600341797,-1.1498546600341797,-1.904447078704834,-2.2997093200683594,-0.7186603546142543,3,-0.013452944418585133,2.3333362822659223,31.62098503112793,2.9999911532217753,30.3273983001709,1.0,30.18366622924805,-0.013452944418585133 319,2001-03-23,32.33964157104492,34.495620727539055,30.902326583862305,34.495620727539055,31781.0,0.008968510597174406,2.3333292048331917,-4.999995576610871,71.232863265327,51.67299096004801,-1.8781190382390882,-1.839052282974123,-1.9123775146377824,-1.4994905117550275,12.456057993782311,3.5932941436767507,-0.16341566671536967,1.7894587516784668,0.33044236843623764,3.248475134920696,1.0599505600573522,2.5189669432995814,-3.1953598161010675,57.1428138116164,-8.23100332876556,0.7295081916211149,3,-0.7186565399169922,-0.7186565399169922,-2.1919074058532715,-2.587169647216797,-0.8623886108398438,4,-0.04444436973814536,-5.666657819888409,32.052181243896484,2.3333362822659223,31.62098503112793,2.9999911532217753,30.3273983001709,-0.04444436973814536 320,2001-03-26,31.908447265625,33.058303833007805,31.62098503112793,32.33964157104492,35893.0,-0.01333330502357788,-1.8571553149218052,0.19999929225711657,60.86956354502837,53.436276535617,-1.3399810965603614,-1.388485385090501,-1.3819808572630414,-1.102091613033501,13.790439450319033,1.4373188018798757,-0.06758048049439935,1.300771808624269,-0.2784885535981729,2.880032170846711,0.511141627513048,2.09040198973549,-2.336058392873529,47.058798274718825,-13.965746187302713,0.7896301811112204,3,-0.2874622344970703,-0.2874622344970703,-1.7607131004333496,-2.155975341796875,-0.4311943054199219,0,-0.03153148360329616,2.3333292048331917,32.33964157104492,-5.666657819888409,32.052181243896484,2.3333362822659223,31.62098503112793,-0.03153148360329616 321,2001-03-27,31.18978881835937,31.908447265625,30.902326583862305,31.908447265625,23529.0,-0.02252251390621063,1.7999968151513865,1.666669615605794,60.00000758297284,54.54738848928064,-0.5180767096786631,-0.6821615502947544,-0.5750592175519849,-0.4125707294210237,13.419324185507861,1.0061206817626953,0.019315931927977203,0.5677402496337862,-1.0279582832721594,2.163438782539732,-0.23010901681918838,1.3655895160867608,-1.223541397224892,23.333330384401936,-37.471161053616754,0.7978492664529732,3,0.43119621276855824,0.43119621276855824,-1.042054653167721,-1.4373168945312464,0.2874641418457067,1,-0.009216549562780507,-1.8571553149218052,31.908447265625,2.3333292048331917,32.33964157104492,-5.666657819888409,32.052181243896484,-0.009216549562780507 322,2001-03-28,31.18978881835937,31.18978881835937,30.902326583862305,31.18978881835937,4626.0,0.0,1.0,-0.0,60.00000758297284,56.638892344709106,-0.40269740338753124,-0.6116395082024653,-0.5081442836003554,-0.4351190988625113,13.028153390641506,0.28746223449706676,0.08446298853355927,0.5030610084533649,-1.0735119670258264,2.0796339839325597,-0.28522547928623254,1.2913474961929623,-0.8611915327125246,7.999963905068124,-51.93347373676199,0.7882864877395972,3,0.43119621276855824,0.43119621276855824,-0.9701886177062953,-1.4373168945312464,0.2874641418457067,2,-0.009216549562780507,1.7999968151513865,31.18978881835937,-1.8571553149218052,31.908447265625,2.3333292048331917,32.33964157104492,-0.009216549562780507 323,2001-03-29,31.62098503112793,32.33964157104492,31.04605865478516,31.62098503112793,46412.0,0.013824916073645888,-1.2499975118353774,0.0,63.15790944066455,59.45223406472746,-0.6297266292574051,-1.0395324527145995,-0.9355396082187042,-0.8865852116308588,13.618755122926101,1.293582916259762,0.18767536162895482,0.8983242988586433,-0.7308211906985349,2.527469788415818,0.08375155408005597,1.7128970436372306,-0.9590258701297074,19.99998938384363,-39.48845454605144,0.8145727447785878,3,0.3593292236328125,0.0,-1.3654522895812988,-1.8685131072998047,-0.14373207092285156,3,-0.022727263131055886,1.0,31.18978881835937,1.7999968151513865,31.18978881835937,-1.8571553149218052,31.908447265625,-0.022727263131055886 324,2001-03-30,32.195911407470696,32.33964157104492,30.902326583862305,32.33964157104492,144672.0,0.018181798441029073,19.00018578480811,-100.0,65.85366722023903,61.89126073552603,-0.867794118126838,-1.5585235515091895,-1.4999060356074239,-1.4786441031705095,14.18463941615124,1.4373149871826172,0.27992806224223443,1.3870116233825627,-0.3641084946773603,3.138131741442482,0.5114515643526012,2.262571682412524,2.2997093200683594,59.99992922564885,0.552385293892776,0.8755600590299598,3,-0.14373111724852805,-0.5749263763427663,-1.8325796127319265,-2.443439483642571,-0.7186584472656179,4,-0.026785715343605965,-1.2499975118353774,31.62098503112793,1.0,31.18978881835937,1.7999968151513865,31.18978881835937,-0.026785715343605965 325,2001-04-02,30.902326583862305,32.33964157104492,30.902326583862305,32.33964157104492,19529.0,-0.040178543394433275,1.0,10.000092892403561,55.102054633697676,61.98196642228087,0.6017317561679185,-0.21363090388366146,-0.21057510844298122,-0.22136284729786126,14.781104799745457,1.4373149871826172,0.42839054922450615,0.05390052795410227,-1.6663833199128106,1.7741843758210187,-0.806241395979356,0.9140424518875605,3.5214282608032192,0.0,-57.12695644378678,0.8601419239334582,4,1.43731689453125,0.718658447265625,-0.5389947891235352,-1.1498546600341797,0.718658447265625,0,0.01860463078022767,19.00018578480811,32.195911407470696,-1.2499975118353774,31.62098503112793,1.0,31.18978881835937,0.01860463078022767 326,2001-04-03,30.902326583862305,31.62098503112793,30.18366622924805,31.62098503112793,5447.0,0.0,3.0000053080810125,0.5000006635110084,55.102054633697676,61.79811127705294,0.7731687305845618,-0.21920974773877333,-0.21491671101651377,-0.2580349760234526,15.827639469119159,1.4373188018798793,0.6527268521641716,0.05030717849731303,-1.6701188817582633,1.770733238752893,-0.8099058516304751,0.9105202086251012,3.450999695587157,33.33342180135027,-22.664364571318828,0.8602130301277897,4,1.43731689453125,0.718658447265625,-0.5389947891235352,-1.1498546600341797,0.718658447265625,1,0.01860463078022767,1.0,30.902326583862305,19.00018578480811,32.195911407470696,-1.2499975118353774,31.62098503112793,0.01860463078022767 327,2001-04-04,29.752471923828125,30.902326583862305,29.465007781982425,30.902326583862305,16746.0,-0.03720932328230109,1.500000829386828,1.6000015924243067,49.09090689748771,60.045448311343065,1.821669415854096,0.9451425392408908,0.9171454203927354,0.8710387869090113,16.675267443846657,1.4373188018798793,0.7747459225109097,-1.0779877662658706,-2.8438854778239104,0.6879099452921729,-1.9609366220448905,-0.19503891048685063,4.43406795361328,10.000026540405003,-44.19772686706709,0.8829488557790209,4,2.227842330932617,1.8685131072998047,0.6108598709106445,0.0,1.7247810363769531,2,0.05797101635093438,3.0000053080810125,30.902326583862305,1.0,30.902326583862305,19.00018578480811,32.195911407470696,0.05797101635093438 328,2001-04-05,33.058303833007805,33.058303833007805,29.465007781982425,30.18366622924805,105063.0,0.1111111680953174,1.4999993364907576,-2.500000829386825,66.66667846239807,59.53809444435097,-1.4823166886534018,-2.249626014439322,-2.363798182034518,-2.4480366357175782,17.112313068627948,3.59329605102538,0.9077147198132245,2.0841122627258244,0.08705412989864669,4.081170395553002,1.0855831963122355,3.0826413291394132,0.84494411870606,100.0,41.519404145906854,0.9985290664135885,4,-1.7966480255126882,-1.4373188018798757,-2.694972038269036,-3.3058319091796804,-1.5810508728027273,3,-0.04782613411714398,1.500000829386828,29.752471923828125,3.0000053080810125,30.902326583862305,1.0,30.902326583862305,-0.04782613411714398 329,2001-04-06,31.62098503112793,33.058303833007805,31.62098503112793,33.058303833007805,3040.0,-0.043478298497721224,1.00000000000001,-0.4999999999999994,56.250005183670304,59.024810181977855,-0.17618785172271245,-0.7368863324803279,-0.9177797004869248,-1.020978840910196,18.449350574531547,1.4373188018798757,0.8997818325534119,0.5749275207519524,-1.405729618059759,2.55558465956366,-0.41540104865390504,1.5652560901578063,2.015968510402047,59.999989383849304,6.491602719802806,0.9903285694058545,4,-0.3593292236328125,0.0,-1.2576532363891602,-1.8685131072998047,0.0,4,-0.0045454646900265905,1.4999993364907576,33.058303833007805,1.500000829386828,29.752471923828125,3.0000053080810125,30.902326583862305,-0.0045454646900265905 330,2001-04-09,30.902326583862305,31.62098503112793,30.902326583862305,31.62098503112793,521.0,-0.022727263131055886,1.0,0.4999993364907551,52.380957646903454,58.17824907797014,0.4299583701510592,0.028514709038709896,-0.1939594557886828,-0.3283394321523829,19.61674142792473,0.718658447265625,0.783988493097457,-0.1724773406982436,-2.1257161206414708,1.78076143924498,-1.1490967306698536,0.80414204927337,2.484310212094819,40.000010616150796,-8.322984127870363,0.9766193899716126,4,0.3593292236328125,0.718658447265625,-0.574927806854248,-1.1498546600341797,0.5749263763427734,0,0.01860463078022767,1.00000000000001,31.62098503112793,1.4999993364907576,33.058303833007805,1.500000829386828,29.752471923828125,0.01860463078022767 331,2001-04-10,30.902326583862305,31.62098503112793,30.18366622924805,31.62098503112793,5760.0,0.0,3.0000053080810125,1.0,46.666667846239804,56.69676688499981,0.4301260021588007,0.08971524412260123,-0.19795847959847634,-0.3660976082959948,19.95539059917076,1.4373188018798793,0.5943933293877492,-0.2084103584289565,-2.118589277041707,1.701768560183794,-1.1634998177353282,0.7466791008774187,2.2490124712563357,40.000010616150796,-1.712404823984599,0.9550894593063751,4,0.3593292236328125,0.718658447265625,-0.574927806854248,-1.1498546600341797,0.5749263763427734,1,0.023255803905745998,1.0,30.902326583862305,1.00000000000001,31.62098503112793,1.4999993364907576,33.058303833007805,0.023255803905745998 332,2001-04-11,30.902326583862305,31.62098503112793,30.18366622924805,31.62098503112793,11076.0,0.0,3.0000053080810125,1.0,44.44444034870396,54.617492541448634,0.43031333412398,0.15422313216970807,-0.20203995461626434,-0.4042391129012941,20.312340792433606,1.4373188018798793,0.49628338914689607,-0.2443433761596694,-2.1075535524859745,1.6188668001666393,-1.175948464322822,0.6872617120034832,2.0278325948681655,40.000010616150796,2.597164226466923,0.9316050881631539,4,0.3593292236328125,0.718658447265625,-0.574927806854248,-1.1498546600341797,0.718658447265625,2,0.023255803905745998,3.0000053080810125,30.902326583862305,1.0,30.902326583862305,1.00000000000001,31.62098503112793,0.023255803905745998 333,2001-04-12,30.902326583862305,30.902326583862305,30.902326583862305,30.902326583862305,0.0,0.0,1.0,-0.0,42.85715639815816,52.062324672328536,0.35498116706771654,0.24608077421548913,-0.2062055808073353,-0.43129285037661447,19.272118251765498,0.0,0.45100314789458906,-0.29464950561523295,-2.067859333047963,1.478560321817497,-1.1812544193316015,0.591955408101132,1.8199235110632799,25.000033175462335,-9.49664005830602,0.8866049137163656,4,0.3593292236328125,0.718658447265625,-0.7186594009399414,-1.1498546600341797,0.4311943054199254,3,0.01860463078022767,3.0000053080810125,30.902326583862305,3.0000053080810125,30.902326583862305,1.0,30.902326583862305,0.01860463078022767 334,2001-04-13,30.902326583862305,30.902326583862305,30.902326583862305,30.902326583862305,0.0,0.0,1.0,0.0,44.77612886269091,50.91499958666111,0.1700743492428174,0.37869825624415654,-0.18728897737753414,-0.45862124273807225,18.59520739137706,0.0,0.4036365337140069,-0.3665154457092292,-1.950587947610181,1.2175570561917226,-1.158551696659707,0.42552080524124847,1.6244889722866915,50.00006635092461,16.38634731587539,0.7920362509504768,4,0.3593292236328125,0.718658447265625,-0.7186594009399414,-1.1498546600341797,0.718658447265625,4,0.01860463078022767,1.0,30.902326583862305,3.0000053080810125,30.902326583862305,3.0000053080810125,30.902326583862305,0.01860463078022767 335,2001-04-16,30.902326583862305,30.902326583862305,30.902326583862305,30.902326583862305,0.0,0.0,1.0,0.0,48.38710436899699,50.16889400169437,0.19006132838271128,0.45882314535423774,-0.1679823545634811,-0.48622707833632006,17.88171542696934,0.0,0.29228172909710537,-0.4024484634399421,-1.9138096799837072,1.108912753103823,-1.1581290717118264,0.35323214483193865,1.440780505836699,50.00006635092461,14.462762370169045,0.755680608271882,4,0.3593292236328125,0.718658447265625,-0.7186594009399414,-1.1498546600341797,2.87463569641114,0,0.023255803905745998,1.0,30.902326583862305,1.0,30.902326583862305,3.0000053080810125,30.902326583862305,0.023255803905745998 336,2001-04-17,30.902326583862305,31.62098503112793,30.18366622924805,31.62098503112793,4063.0,0.0,3.0000053080810125,-100.0,48.38710436899699,50.090693720750956,0.21239715869809217,0.5313461700792956,-0.171445786819433,-0.514113173829891,17.31048338427209,1.4373188018798793,0.09941826971624224,-0.43119487762451314,-1.885059620914852,1.0226698656658293,-1.1581272492696826,0.2957374940206563,1.2680945473737069,50.00006635092461,10.525923302770366,0.7269323716451708,4,0.3593292236328125,0.718658447265625,-0.7186594009399414,-1.1498546600341797,5.030611038208008,1,0.01860463078022767,1.0,30.902326583862305,1.0,30.902326583862305,1.0,30.902326583862305,0.01860463078022767 337,2001-04-18,30.902326583862305,31.62098503112793,30.18366622924805,31.62098503112793,12224.0,0.0,3.0000053080810125,1.0,45.76271453293189,47.76803106192138,0.43880157844096956,0.5004013709199597,-0.15181251173670063,-0.5422823744725989,18.178210572292627,1.4373188018798793,0.06652210177774265,-0.39526195526122976,-1.8547249427578905,1.0642010322354345,-1.1249934490095583,0.33446953848710237,1.1057697464184884,50.00006635092461,7.729517227273213,0.7297314937483318,4,0.718658447265625,0.718658447265625,-0.8623905181884766,-1.1498546600341797,5.030611038208008,2,0.01860463078022767,3.0000053080810125,30.902326583862305,1.0,30.902326583862305,1.0,30.902326583862305,0.01860463078022767 338,2001-04-19,31.62098503112793,31.62098503112793,30.18366622924805,31.62098503112793,10533.0,0.023255803905745998,1.0,-0.0,46.66667109006462,46.703216162631854,-0.5645501002788933,-0.2658476988210161,-0.8606165070198202,-1.2852170378577448,17.893299365807223,1.4373188018798793,0.051645448077540124,0.34495630264282084,-1.0799005979205205,1.7698132032061658,-0.36747214763884983,1.0573847529244915,0.2345259862549618,100.0,57.494712707027674,0.7124284502816719,4,-0.7186594009399414,0.0,-1.5810489654541016,-1.8685131072998047,7.186586380004883,3,0.0,3.0000053080810125,30.902326583862305,3.0000053080810125,30.902326583862305,1.0,30.902326583862305,0.0 339,2001-04-20,30.902326583862305,31.62098503112793,30.902326583862305,31.62098503112793,2435.0,-0.022727263131055886,1.0,-100.0,50.0,46.43866531297592,0.0463168270602381,0.35796254941433503,-0.13098405794138301,-0.5837853316109332,16.560498814418718,0.718658447265625,0.1669956471395544,-0.30183639526367045,-1.643368820990439,1.039696030463098,-0.9726026081270547,0.36892981759971377,0.8097542393965576,50.00006635092461,2.0306476507813613,0.6707662128633839,4,-9.5367431640625e-07,0.718658447265625,-1.077988624572754,-1.1498546600341797,6.467927932739258,4,0.013953457654709567,1.0,31.62098503112793,3.0000053080810125,30.902326583862305,3.0000053080810125,30.902326583862305,0.013953457654709567 340,2001-04-23,30.902326583862305,31.62098503112793,30.18366622924805,30.902326583862305,10290.0,0.0,1.0000026540405063,-0.0,50.0,46.809035552282616,0.05175993744343543,0.2937842163775599,-0.11978379598384947,-0.6011869619069614,15.37024959813525,1.4373188018798793,-0.2038210186572229,-0.2515303611755364,-1.5568307981425988,1.053770075791526,-0.9041805796590694,0.4011198573079966,-1.4373188018798793,50.00006635092461,0.1718860887777609,0.6526502184835312,4,-9.5367431640625e-07,1.0779876708984375,-1.077988624572754,-1.1498546600341797,6.180463790893555,0,0.023255803905745998,1.0,30.902326583862305,1.0,31.62098503112793,3.0000053080810125,30.902326583862305,0.023255803905745998 341,2001-04-24,30.902326583862305,30.902326583862305,30.18366622924805,30.902326583862305,2789.0,0.0,1.0,0.0,58.33333563718631,48.35224613989176,0.0578427170899225,0.28579701291283044,-0.1129862320493551,-0.595815373919578,14.916613605109982,0.7186603546142543,-0.35312414941087766,-0.23715724945068217,-1.5471141424581987,1.0727996435568308,-0.8921356959544404,0.4178211970530761,-1.394199256896968,50.00006635092461,-4.665093615559428,0.6549784465037567,4,-9.5367431640625e-07,1.0779876708984375,-1.077988624572754,-1.1498546600341797,6.467927932739258,1,0.09302327734483007,1.0000026540405063,30.902326583862305,1.0,30.902326583862305,1.0,31.62098503112793,0.09302327734483007 342,2001-04-25,30.902326583862305,30.902326583862305,30.18366622924805,30.902326583862305,2678.0,0.0,1.0,0.0,19.999989383843626,45.81256091607904,0.06464033933583124,0.27737817104802787,-0.11068214023370615,-0.6133391355811391,14.438462559337262,0.7186603546142543,-0.4013554420986658,-0.2227841377258315,-1.5367191505334574,1.0911508750817909,-0.8797516441296445,0.43418336867798146,-1.351942102813716,50.00006635092461,1.0252805157981584,0.6569675064038115,4,-9.5367431640625e-07,1.0779876708984375,-1.077988624572754,-1.1498546600341797,5.030611038208008,2,0.16279068906206806,1.0,30.902326583862305,1.0000026540405063,30.902326583862305,1.0,30.902326583862305,0.16279068906206806 343,2001-04-26,30.902326583862305,30.902326583862305,30.18366622924805,30.18366622924805,4397.0,0.0,-1.00000000000001,100.0,33.33333333333333,44.54113919059486,0.072236811817735,0.23270862564249128,-0.10833054303609657,-0.6080909188610271,13.134708372033932,0.7186603546142543,-0.36966714187170524,-0.18685121536254812,-1.482872473140425,1.1091700424153323,-0.8348618442514883,0.4611594135263921,-1.3105300918121294,50.00006635092461,2.3199312654014435,0.6480106288889398,4,-9.5367431640625e-07,1.0779876708984375,-0.7186594009399414,-1.1498546600341797,5.030611038208008,3,0.16279068906206806,1.0,30.902326583862305,1.0,30.902326583862305,1.0000026540405063,30.902326583862305,0.16279068906206806 344,2001-04-27,31.33352088928223,31.62098503112793,30.18366622924805,31.62098503112793,15612.0,0.013953457654709567,8.999986729832639,-0.399999999999997,61.53844583407347,46.002399353381136,-0.3256006640182072,-0.2808034119411609,-0.5367478740781557,-1.0314763527775703,11.756741163525783,1.4373188018798793,-0.2980734800191911,0.287462615966799,-0.9069186264963882,1.4818438584299898,-0.3097280052647946,0.8846532371983926,-1.7011406264504991,79.9999734596303,30.053386101806517,0.5971906212315949,4,-0.43119525909424183,0.6467933654785121,-0.4311943054199254,-0.8623895645141673,4.599416732788082,4,0.23853209948094634,-1.00000000000001,30.902326583862305,1.0,30.902326583862305,1.0,30.902326583862305,0.23853209948094634 345,2001-04-30,31.477252960205078,31.62098503112793,31.04605865478516,31.62098503112793,3478.0,0.004587166294867773,6.999973459665277,0.5000000000000062,64.2857075152015,47.76891081407052,-0.42376659623152335,-0.39975041440052905,-0.6759755362052715,-1.1504196014522705,10.304306894819092,0.5749263763427699,-0.2002905085563853,0.40244836807250906,-0.8049707294627169,1.6098674656077314,-0.20126118069510213,1.0061579168401202,-1.8051006020074247,89.99998672981503,37.1926336107823,0.6037095487676118,4,-0.5749273300170898,-0.21559715270996094,0.14373207092285156,-0.28746318817139027,4.455684661865234,0,0.18721460744515017,8.999986729832639,31.33352088928223,-1.00000000000001,30.902326583862305,1.0,30.902326583862305,0.18721460744515017 346,2001-05-01,31.477252960205078,31.477252960205078,31.477252960205078,31.477252960205078,0.0,0.0,1.0,-0.0,64.2857075152015,49.82702114543382,-0.3728455673346822,-0.3736259300395659,-0.6667446330961226,-1.1414439967430923,9.58954888909394,0.0,-0.12381385433720027,0.3737020492553711,-0.8437610745702457,1.5911651730809844,-0.23502951265743732,0.9824336111681795,-1.7661239485488203,89.99998672981503,34.10312388170867,0.6087315619128068,5,-0.5749273300170898,-0.21559715270996094,0.14373207092285156,-0.28746318817139027,5.174343109130859,1,0.1780821668789696,6.999973459665277,31.477252960205078,8.999986729832639,31.33352088928223,-1.00000000000001,30.902326583862305,0.1780821668789696 347,2001-05-02,31.477252960205078,31.62098503112793,30.3273983001709,31.62098503112793,218149.0,0.0,16.999973459665327,-100.0,64.2857075152015,51.78469185933791,-0.3159403465425079,-0.2506345007796753,-0.6573234087614956,-1.1438522266851834,9.884969017275221,1.2935867309570312,-0.08747536721620719,0.28746299743652415,-0.7594395502737967,1.334365545146845,-0.23598827641863807,0.8109142712916864,-1.7279268281593865,89.99998672981503,28.947563263095034,0.5234512738551611,5,-0.5749273300170898,-0.21559715270996094,0.14373207092285156,-0.28746318817139027,4.886878967285163,2,0.18721460744515017,1.0,31.477252960205078,6.999973459665277,31.477252960205078,8.999986729832639,31.33352088928223,0.18721460744515017 348,2001-05-03,31.477252960205078,31.62098503112793,30.902326583862305,31.62098503112793,6658.0,0.0,8.999973459665327,1.0,64.2857075152015,53.3719926943603,-0.37824986654601744,-0.39542998480535374,-0.6291734465427439,-1.1348099486902683,8.708796839955676,0.718658447265625,-0.04735028868055835,0.36651554107665874,-0.226838579586083,0.9598696617394005,0.06983848074528964,0.6631926014080278,-1.6904936501777428,89.99998672981503,26.411472396715737,0.2966770603313706,5,-0.5749273300170898,-0.21559715270996094,0.14373207092285156,-0.1437311172485387,4.455684661865234,3,0.14155252580326194,16.999973459665327,31.477252960205078,1.0,31.477252960205078,6.999973459665277,31.477252960205078,0.14155252580326194 349,2001-05-04,31.477252960205078,30.902326583862305,30.902326583862305,30.902326583862305,3534.0,0.0,-1.0,-3.999986729832663,64.2857075152015,54.95929352938269,-0.32197975396436007,-0.42873142549735377,-0.6189775857307218,-1.137150828466261,7.469062856671877,0.5749263763427734,0.024152807306727198,0.37370214462280416,-0.19666733032983785,0.9440716195754462,0.08851740714648315,0.6588868820991252,-1.6538091357557292,88.88887250594209,22.607383000778924,0.2851847374763218,5,-0.5749273300170898,-0.21559715270996094,0.3233966827392578,-0.07186603546143289,5.174343109130859,4,0.14155252580326194,8.999973459665327,31.477252960205078,16.999973459665327,31.477252960205078,1.0,31.477252960205078,0.14155252580326194 350,2001-05-07,31.477252960205078,31.477252960205078,31.477252960205078,31.477252960205078,0.0,0.0,1.0,0.0,64.2857075152015,55.62066818249549,-0.25909683015411744,-0.4041731109876281,-0.6085715083557446,-1.1395154733160737,6.5859984340575455,0.0,0.03463732108443196,0.34495582580566264,-0.24046555906491918,0.9303772106762445,0.05224513337037351,0.6376665182409518,-1.6178583116221574,88.88887250594209,19.69908022847187,0.29271069243529046,5,-0.5749273300170898,-0.21559715270996094,0.3593297004699707,0.14373207092285156,5.893001556396484,0,0.14155252580326194,-1.0,31.477252960205078,8.999973459665327,31.477252960205078,16.999973459665327,31.477252960205078,0.14155252580326194 351,2001-05-08,31.62098503112793,31.62098503112793,30.18366622924805,31.62098503112793,27523.0,0.004566220283090283,1.0,0.0,66.66666666666666,60.8058545472536,-0.3242667890441169,-0.5178552523265978,-0.7446463950704612,-1.2733254436867014,6.744063180994559,1.4373188018798793,0.06802649826420293,0.4527549743652344,-0.16077962517492494,1.0662895739053937,0.14598767459515472,0.759522274135314,-1.7263585748941104,100.0,27.210370755101337,0.30676729977007966,5,-0.7186594009399414,-0.3593292236328125,0.3593292236328125,0.0,5.46180534362793,1,0.1363636391054126,1.0,31.477252960205078,-1.0,31.477252960205078,8.999973459665327,31.477252960205078,0.1363636391054126 352,2001-05-09,31.62098503112793,31.62098503112793,31.62098503112793,31.62098503112793,0.0,0.0,1.0,0.0,50.0,62.65770639910545,-0.23647213076677787,-0.48618138720819815,-0.7043960356677452,-1.2518276857018904,6.910669943266004,0.0,0.10593546250545671,0.41682205200195455,-0.21504673179100564,1.0486908357949147,0.10088766010547445,0.7327564438984346,-1.691831403396229,100.0,29.38608477474922,0.3159343918964792,5,-0.7186594009399414,-0.3593292236328125,0.3593292236328125,0.0,5.030611038208008,2,0.1590909022364686,1.0,31.62098503112793,1.0,31.477252960205078,-1.0,31.477252960205078,0.1590909022364686 353,2001-05-10,31.477252960205078,31.62098503112793,30.902326583862305,31.62098503112793,6442.0,-0.0045454646900265905,8.999973459665327,-100.0,83.33329647167588,65.07935646995017,-0.0029171006619712614,-0.31322820938036955,-0.5536892099900541,-1.087215402289793,7.298290632338292,0.718658447265625,0.07255646970293128,0.24434366226196147,-0.3819944288889623,0.8706817534128852,-0.06882538331349863,0.5575127078374216,-1.5142627044054535,89.99998672981503,16.08545332413199,0.3131690455754613,5,-0.5749273300170898,-0.21559715270996094,0.3233966827392578,0.14373207092285156,4.455684661865234,3,0.15525112605802582,1.0,31.62098503112793,1.0,31.62098503112793,1.0,31.477252960205078,0.15525112605802582 354,2001-05-11,31.477252960205078,31.477252960205078,31.477252960205078,31.477252960205078,0.0,0.0,1.0,-0.0,83.33329647167588,67.19575524289176,0.02192058908465455,-0.28242795754833594,-0.5326697814159331,-1.059238266156484,7.706858825102336,0.0,0.24989418679709985,0.2155973434448235,-0.3995302083350971,0.8307248952247441,-0.0919664324451368,0.5231611193347838,-1.4811028088988891,89.99998672981503,12.520921016497894,0.30756377588995965,5,-0.5749273300170898,0.14373207092285156,-0.03593254089355469,0.14373207092285156,3.7370262145996094,4,0.14155252580326194,8.999973459665327,31.477252960205078,1.0,31.62098503112793,1.0,31.62098503112793,0.14155252580326194 355,2001-05-14,31.62098503112793,31.62098503112793,30.18366622924805,31.477252960205078,496737.0,0.004566220283090283,18.999973459665277,100.0,85.71425863226023,69.5767053670094,-0.11094614904604327,-0.3895308395159134,-0.6416948422992945,-1.1738733765537646,8.462781920650068,1.4373188018798793,0.35119127306401765,0.32339649200439524,-0.28729609575051285,0.9340890797593033,0.01805019812693942,0.6287427858818511,-1.5923381822253049,100.0,18.258295309337427,0.30534629387745477,5,-0.7186594009399414,-0.7186594009399414,-0.17966461181640625,0.0,3.593294143676758,0,0.1590909022364686,1.0,31.477252960205078,8.999973459665327,31.477252960205078,1.0,31.62098503112793,0.1590909022364686 356,2001-05-15,31.477252960205078,31.62098503112793,30.902326583862305,31.62098503112793,515168.0,-0.0045454646900265905,8.999973459665327,-1.0,74.99995853065829,70.76717770206015,0.03663889288361588,-0.21135454599361125,-0.4873784115166835,-1.001584741995817,9.967933014205885,0.718658447265625,0.35022038854728876,0.15091810226440572,-0.43506035944219335,0.7368965639710048,-0.1420711285888956,0.443907333117707,-1.4167593476579476,89.99998672981503,4.067896947218358,0.2929892308533001,5,-0.5749273300170898,-0.5749273300170898,-0.03593254089355469,0.14373207092285156,3.7370262145996094,1,0.18721460744515017,18.999973459665277,31.62098503112793,1.0,31.477252960205078,8.999973459665327,31.477252960205078,0.18721460744515017 357,2001-05-16,31.477252960205078,31.477252960205078,31.477252960205078,31.477252960205078,7827.0,0.0,1.0,-0.0,74.99995853065829,71.95765003711091,0.04094466145502551,-0.17504891480477625,-0.4557245516015094,-0.9681482837813817,11.554424343145868,0.0,0.32976857296902296,0.1221717834472642,-0.43175721422921143,0.6761007811237398,-0.1547927153909754,0.3991362822855038,-1.3855495192863323,89.99998672981503,-0.4575471438856056,0.27696449883823815,5,-0.5749273300170898,-0.5749273300170898,-0.03593254089355469,0.14373207092285156,3.0183677673339773,2,0.1780821668789696,8.999973459665327,31.477252960205078,18.999973459665277,31.62098503112793,1.0,31.477252960205078,0.1780821668789696 358,2001-05-17,31.62098503112793,31.62098503112793,30.3273983001709,31.62098503112793,13149.0,0.004566220283090283,1.0,0.0,66.66666666666653,72.22220105394035,-0.08968638540702756,-0.3360083063109869,-0.5654799493666829,-1.0772686479815192,13.472828240472984,1.2935867309570312,0.3123415439459478,0.26590385437011577,-0.28802514330635987,0.8198328520465914,-0.011060644468123826,0.5428683532083554,-1.4986959584050012,100.0,7.880109593203599,0.27696449883823815,5,-0.7186594009399414,-0.7186594009399414,-0.17966461181640625,0.0,4.311952590942383,3,0.1590909022364686,1.0,31.477252960205078,8.999973459665327,31.477252960205078,18.999973459665277,31.62098503112793,0.1590909022364686 359,2001-05-18,31.33352088928223,31.62098503112793,31.33352088928223,31.62098503112793,7006.0,-0.00909092938005307,-1.0000000000000246,-100.0,42.857142857143,69.84124942526718,0.19583990949335472,-0.015371970906876697,-0.2466789674091885,-0.7794628571077524,15.494905068204618,0.2874641418456996,0.287315790026792,-0.0431200027465799,-0.5548063863170647,0.4685663808239049,-0.2989631945318223,0.2127231890386625,-1.1812578973912018,79.9999734596303,-11.876332091098234,0.25584319178524223,5,-0.43119525909424183,-0.43119525909424183,0.10779953002929332,0.2874641418456996,4.599416732788082,4,0.14678901707344783,1.0,31.62098503112793,1.0,31.477252960205078,8.999973459665327,31.477252960205078,0.14678901707344783 360,2001-05-21,31.62098503112793,33.776962280273445,30.902326583862305,33.058303833007805,119375.0,0.009174332589735545,-1.0000000000000049,4.999993364916369,55.55555555555558,68.60668152403262,-0.0772113221127384,-0.2595423461505817,-0.503453436102113,-1.0548087695007666,16.067513362927087,2.87463569641114,0.2685295221574897,0.20841121673583984,-0.26232516810540574,0.6791476015770854,-0.026956975684782947,0.44377940915646263,-1.4393475984521622,37.50000691155687,-52.35760720326167,0.2353681924206223,5,0.3593292236328196,0.3593292236328196,-0.17966461181640625,0.0,4.02448844909668,0,0.11363637597435661,-1.0000000000000246,31.33352088928223,1.0,31.62098503112793,1.0,31.477252960205078,0.11363637597435661 361,2001-05-22,33.776962280273445,33.776962280273445,31.62098503112793,33.058303833007805,136406.0,0.06818184971224506,5.000005308080923,-0.49999933649076506,83.33331490252509,72.31038317986875,-2.1179239102788188,-2.307419491645007,-2.5984219903537955,-3.1745329337003767,16.671066121414736,2.155977249145515,0.3052345259116791,2.220656681060799,1.0996261780682133,3.341687184053388,1.6601414295645043,2.7811719325570934,-3.45151185369377,100.0,9.740679624059112,0.5605152514962944,5,-1.7966480255126953,-1.7966480255126953,-2.335641860961921,-2.155977249145515,2.155975341796868,1,0.04255317226589894,-1.0000000000000049,31.62098503112793,-1.0000000000000246,31.33352088928223,1.0,31.62098503112793,0.04255317226589894 362,2001-05-23,35.93293762207031,35.93293762207031,33.058303833007805,33.776962280273445,139760.0,0.0638297583988483,1.6666666666666732,2.9999999999999307,89.74357229429339,73.02263604904847,-4.020750441828326,-4.2869862330227235,-4.667078148292042,-5.292825176945691,17.143256525529818,2.874633789062507,0.4053915785120843,4.125101470947264,1.9040900116466588,6.34611293024787,3.014595741296958,5.235607200597567,-5.469426721342888,100.0,9.306853332233374,1.1105057296503027,5,-2.874635696411133,-2.874635696411133,-4.491617202758789,-4.311952590942383,-0.5749282836914062,2,-0.01999999150707399,5.000005308080923,33.776962280273445,-1.0000000000000049,31.62098503112793,-1.0000000000000246,31.33352088928223,-0.01999999150707399 363,2001-05-24,35.93293762207031,35.93293762207031,35.93293762207031,35.93293762207031,0.0,0.0,1.0,0.0,89.74357229429339,73.7348889182282,-3.7126713144477463,-4.101044292633041,-4.568691447184513,-5.259349494840187,17.640964685823214,0.0,0.5015453148813869,3.8735709190368652,1.0316887134532564,6.715453124620474,2.4526298162450644,5.29451202182867,-5.141261118062314,100.0,8.703596160146219,1.4209411027918042,5,-2.874635696411133,-2.874635696411133,-4.311952590942383,-4.311952590942383,-0.5749282836914062,3,-0.03999998301414809,1.6666666666666732,35.93293762207031,5.000005308080923,33.776962280273445,-1.0000000000000049,31.62098503112793,-0.03999998301414809 364,2001-05-25,38.80757141113281,38.80757141113281,35.21427917480469,35.21427917480469,96464.0,0.07999996602829595,1.0,100.0,93.22032525920741,74.56889632122233,-6.0772363324467165,-6.7321943445340295,-7.295605649226186,-8.076566920756107,19.24049451757118,3.593292236328125,0.7338105294682293,6.374502182006836,2.2557199958343475,10.493284368179324,4.315111088920588,8.43389327509308,-7.707419240041077,100.0,8.052103148181118,2.059391093086245,5,-4.240086555480957,-4.311952590942383,-7.5459160804748535,-7.186586380004883,-3.4495620727539062,4,-0.07407404494881242,1.0,35.93293762207031,1.6666666666666732,35.93293762207031,5.000005308080923,33.776962280273445,-0.07407404494881242 365,2001-05-28,37.37025451660156,40.24488830566406,35.93293762207031,38.80757141113281,29109.0,-0.03703702247440621,1.0,-0.4,79.41175954014871,75.05909643338792,-4.1779806003492865,-5.091811883984185,-5.747393312001975,-6.5850187361926515,21.144671648319562,4.31195068359375,0.9349636249497237,4.642535209655762,0.0016055780291210908,9.283464841282402,2.322070393842445,6.963000025469082,-5.65350880630654,66.66667403899979,-23.26041939038879,2.32046481581332,5,-2.084111213684082,-2.155977249145508,-6.1085991859436035,-5.749269485473633,-2.155975341796875,0,-0.03846152275716319,1.0,38.80757141113281,1.0,35.93293762207031,1.6666666666666732,35.93293762207031,-0.03846152275716319 366,2001-05-29,37.08279037475586,38.08891296386719,35.93293762207031,38.08891296386719,21609.0,-0.0076923249671205784,3.285711035871226,0.7000005308081022,77.14284739332614,75.29719519590658,-3.3656889853843808,-4.598637167088839,-5.354721285270017,-6.239854344803241,23.151752877328484,2.155975341796875,1.1575836844531366,4.074794197082518,-0.9123146099618396,9.061903004126876,1.5812397935603357,6.568348600604697,-4.513230404923931,55.999989383838,-31.304089463230667,2.4935544035221793,5,-1.796647071838379,-1.8685131072998047,-5.641470432281494,-5.46180534362793,-1.8685111999511719,1,-0.03875967477112252,1.0,37.37025451660156,1.0,38.80757141113281,1.0,35.93293762207031,-0.03875967477112252 367,2001-05-30,37.37025451660156,37.65771865844727,35.93293762207031,37.65771865844727,47456.0,0.007751955528173982,10.999973459664783,0.28571482735480275,78.87323338197828,76.65348038649677,-3.0500699270664597,-4.6609449723107375,-5.573170572075433,-6.455885936506448,24.359444992458474,1.7247810363769602,1.3980143331787929,4.067608261108397,-1.2256487673384981,9.360865289555289,1.420979746884953,6.714236775331841,-4.0331617131864235,42.857142857142854,-42.283951641544014,2.646628514223446,5,-1.796647071838379,-2.155977249145508,-5.928934574127197,-5.749269485473633,-2.155975341796875,2,-0.03846152275716319,3.285711035871226,37.08279037475586,1.0,37.37025451660156,1.0,38.80757141113281,-0.03846152275716319 368,2001-05-31,35.93293762207031,37.37025451660156,35.93293762207031,37.37025451660156,17915.0,-0.03846152275716319,1.0,4.99998672983254,69.13580226687708,79.57333143202278,-1.0468687967815313,-3.027948434842088,-4.096018503074809,-4.954769222098694,25.632402290158407,1.43731689453125,1.6553468756236285,2.4075071334838896,-2.9370803510460135,7.752094618013796,-0.2647866087810655,5.079800875748841,-1.9050652684302776,14.285714285714285,-67.33918955807022,2.672293742264953,5,-0.3593301773071289,-0.7186603546142578,-4.491617679595947,-4.311952590942383,-0.718658447265625,3,-0.016000035670289292,10.999973459664783,37.37025451660156,3.285711035871226,37.08279037475586,1.0,37.37025451660156,-0.016000035670289292 369,2001-06-01,35.93293762207031,37.37025451660156,35.070545196533196,37.37025451660156,46308.0,0.0,2.2000031848486232,1.0,68.74999896326595,81.03938069954614,-0.36412136322667976,-2.8216940208504298,-4.064629136947346,-4.878846767541823,26.686753402013974,2.2997093200683665,1.946402561585657,2.184722900390625,-3.1718338525152205,7.541279653296467,-0.49355547606229777,4.863001276843548,-1.2833636732278748,16.66670352832424,-60.04653349524795,2.6782783764529214,6,-9.5367431640625e-07,-0.7186603546142578,-4.491617679595947,-4.311952590942383,-1.437316894531257,4,-0.016000035670289292,1.0,35.93293762207031,10.999973459664783,37.37025451660156,3.285711035871226,37.08279037475586,-0.016000035670289292 370,2001-06-04,35.93293762207031,35.93293762207031,35.93293762207031,35.93293762207031,0.0,0.0,1.0,-0.0,69.62025401507428,79.51570726760718,0.3485009035057445,-2.6042933620366213,-4.018691782091693,-4.799858541878514,28.57003786588632,0.0,2.281387155565291,1.9619386672973604,-3.3674913745668533,7.291368709161578,-0.7027763536347464,4.626653688229467,-0.8623924255371165,28.571482735479737,-44.541810940740206,2.6647150209321087,6,0.718658447265625,-0.7186603546142578,-4.491617679595947,-4.311952590942383,-1.1498527526855398,0,-0.016000035670289292,2.2000031848486232,35.93293762207031,1.0,35.93293762207031,10.999973459664783,37.37025451660156,-0.016000035670289292 371,2001-06-05,35.93293762207031,35.93293762207031,35.93293762207031,35.93293762207031,0.0,0.0,1.0,0.0,69.62025401507428,77.27978301436062,0.7671629731906009,-2.3870760144353014,-3.948639244171524,-4.722363403500175,29.258439082359157,0.0,2.70704301024125,1.7463410377502413,-3.5314257915945433,7.024107867095026,-0.892542376922151,4.385224452422634,-0.8623924255371165,33.3333824821738,-36.088829145175794,2.6388834146723914,6,1.7247791290283203,-0.7186603546142578,-4.85094690322876,-4.311952590942383,-1.1498527526855398,1,-0.01999999150707399,1.0,35.93293762207031,2.2000031848486232,35.93293762207031,1.0,35.93293762207031,-0.01999999150707399 372,2001-06-06,36.65159606933594,37.37025451660156,35.64547348022461,35.93293762207031,17525.0,0.019999991507073878,-1.6666647007130513,100.0,71.08433657888246,75.20653460153719,0.18010692199117528,-2.855956207775243,-4.587449947991985,-5.370035928933234,30.246549115999677,1.7247810363769531,3.1589510969969368,2.2134689331054673,-3.0288470536115284,7.455784919822467,-0.4076890602530341,4.834626926463965,-1.0636165618896527,68.75003110200637,3.063692817824574,2.621157993358499,6,1.0061206817626953,-1.4373188018798828,-5.569605350494385,-5.030611038208008,-1.43731689453125,2,-0.039215669948238996,1.0,35.93293762207031,1.0,35.93293762207031,2.2000031848486232,35.93293762207031,-0.039215669948238996 373,2001-06-07,36.36413192749024,36.65159606933594,35.93293762207031,36.50786590576172,24650.0,-0.007843154805642905,2.3333392312115717,-0.20000318484860363,71.08433657888249,72.74698030372329,0.598060759779635,-2.3016124783184395,-4.235733003132246,-5.046961601496697,30.680609954866352,0.718658447265625,3.3470634727377657,1.6816608428955178,-3.4335909554949993,6.796912641286035,-0.8759650562997408,4.239286742090776,3.880756378173821,56.25001036733587,-7.310737493289949,2.5576258991952594,6,1.2935848236083913,-1.1498546600341868,-5.282141208648689,-4.743146896362312,-1.149852752685554,3,-0.03162051977422009,-1.6666647007130513,36.65159606933594,1.0,35.93293762207031,1.0,35.93293762207031,-0.03162051977422009 374,2001-06-08,35.93293762207031,37.37025451660156,35.21427917480469,35.93293762207031,22041.0,-0.011857681802489473,-2.0,-0.0,67.85714567818852,71.46313431906106,0.6466034045607785,-1.6016093852138056,-3.762506087749408,-4.582302962699146,31.138127980825814,2.155975341796875,3.242605582653468,1.0276823043823242,-3.8838538817300616,5.93921849049471,-1.4280857886738687,3.483450397438517,4.225711669921878,33.33333333333333,-32.139084310433844,2.455768093056192,6,0.6467914581298828,-0.7186603546142578,-4.85094690322876,-4.311952590942383,-0.14373397827148438,4,-0.01999999150707399,2.3333392312115717,36.36413192749024,-1.6666647007130513,36.65159606933594,1.0,35.93293762207031,-0.01999999150707399 375,2001-06-11,36.65159606933594,38.80757141113281,35.93293762207031,38.08891296386719,11924.0,0.019999991507073878,1.0,-100.0,63.51351157484283,69.9487636725629,-0.2064250735713884,-2.0280419858962304,-4.388211944264462,-5.26297837625355,30.922891812716724,2.8746337890625,3.1562716930140056,1.4948101997375502,-3.219849221915908,6.209469621391008,-0.8625195110891752,3.8521399105642757,3.3092784179687555,40.0,-20.23308859717369,2.357329710826728,6,0.2874622344970703,-1.4373188018798828,-5.569605350494385,-5.030611038208008,-0.8623924255371094,0,-0.05882350492235866,-2.0,35.93293762207031,2.3333392312115717,36.36413192749024,-1.6666647007130513,36.65159606933594,-0.05882350492235866 376,2001-06-12,37.37025451660156,38.80757141113281,37.37025451660156,37.729583740234375,43671.0,0.019607834974119553,-7.0,0.25,57.81249870408199,67.60868204168554,-0.9834374653145446,-2.4059282148093075,-5.0036504457728626,-5.9390892147361,30.69602401463231,2.155975341796875,2.6790873078587367,1.918818569183351,-2.558191043638118,6.39582818200482,-0.3196862372273799,4.157323375594082,2.40075615820313,60.0,4.598992588088848,2.2385048064107336,6,-0.4311962127685547,-2.155977249145508,-6.28826379776001,-5.749269485473633,-1.5810508728027344,1,-0.06923072054720558,1.0,36.65159606933594,-2.0,35.93293762207031,2.3333392312115717,36.36413192749024,-0.06923072054720558 377,2001-06-13,37.08279037475586,37.37025451660156,35.93293762207031,37.37025451660156,18868.0,-0.0076923249671205784,8.999973459665327,0.800002123232409,56.0606005770526,66.15588185392726,-0.82812446971176,-1.7676050069747191,-4.577109621128898,-5.610317102340673,29.94600189671325,1.43731689453125,2.37619046635281,1.3510775566101074,-2.7657238579936987,5.4678789712139135,-0.7073231506917992,3.409478263912014,2.505951040048835,51.99997876767591,2.147893542670701,2.0584007073019035,6,-0.14373207092285156,-1.8685131072998047,-6.000799655914307,-5.46180534362793,-1.2935867309570312,2,-0.06201543848589708,-7.0,37.37025451660156,1.0,36.65159606933594,-2.0,35.93293762207031,-0.06201543848589708 378,2001-06-14,36.65159606933594,37.65771865844727,35.93293762207031,37.65771865844727,4083.0,-0.01162788185738739,2.428570345290374,3.499993364916356,34.6938808671886,62.37186873214089,-0.31767483820524944,-0.9910159930836215,-4.115554836745957,-5.13760784219339,28.50384869658361,1.7247810363769602,2.086250699674707,0.6683526992797866,-2.9788814611728895,4.315586859732463,-1.155264380946548,2.491969779506121,2.762166855868756,40.0,-3.3637700274718583,1.8236170802263363,6,0.3593292236328125,-1.4373188018798828,-5.569605350494385,-5.030611038208008,-1.2935867309570312,3,-0.039215669948238996,8.999973459665327,37.08279037475586,-7.0,37.37025451660156,1.0,36.65159606933594,-0.039215669948238996 379,2001-06-15,35.93293762207031,37.08279037475586,34.495620727539055,37.08279037475586,15549.0,-0.019607834974119442,3.5000016587764327,1.142855517935605,38.636366378140366,58.929214550259346,0.4481068293778989,0.09474433684623307,-3.3279246470267267,-4.381191935992245,26.54986136290033,2.587169647216804,1.7115674424738074,-0.2802765846252413,-3.2006545578747705,2.640101388624288,-1.740465571250006,1.1799124019995233,3.3128459531183836,33.33333333333344,-6.7901938851094314,1.4601889866247628,6,0.718658447265625,-0.7186603546142578,-4.85094690322876,-4.311952590942383,-0.718658447265625,4,-0.01999999150707399,2.428570345290374,36.65159606933594,8.999973459665327,37.08279037475586,-7.0,37.37025451660156,-0.01999999150707399 380,2001-06-18,35.21427917480469,37.08279037475586,34.495620727539055,37.08279037475586,10032.0,-0.01999999150707399,1.7692310833185396,1.625000414694105,36.17021997475838,55.21254410133536,1.177980256045302,1.1556572718154428,-2.524055229015204,-3.6262766810697578,27.194838868644666,2.587169647216804,1.5004219040243427,-1.1785997390747056,-3.2189608997467403,0.861761421597329,-2.198780319410723,-0.15841915873868828,3.7464946295250314,16.666666666666803,-20.562575534290172,1.0201805803360189,6,1.43731689453125,-1.9073486328125e-06,-3.9526238441467285,-3.593294143676758,0.4311943054199219,0,0.016326458540872002,3.5000016587764327,35.93293762207031,2.428570345290374,36.65159606933594,8.999973459665327,37.08279037475586,0.016326458540872002 381,2001-06-19,35.21427917480469,36.65159606933594,34.495620727539055,36.65159606933594,8091.0,0.0,2.0000000000000098,0.769231083318532,33.33333333333333,51.01798818516323,1.190513209382324,1.3374292396682392,-2.4370873926425105,-3.594241769845816,27.874671760243196,2.155975341796882,1.2896419002267265,-1.2504655838012724,-2.980533025845716,0.47960185824317136,-2.1154993048234942,-0.3854318627790505,3.4785854449175915,22.7272672437194,-13.220429254695073,0.8650337210222201,6,1.43731689453125,0.07186412811279297,-4.311953544616699,-3.593294143676758,0.5749244689941406,1,0.016326458540872002,1.7692310833185396,35.21427917480469,3.5000016587764327,35.93293762207031,2.428570345290374,36.65159606933594,0.016326458540872002 382,2001-06-20,35.21427917480469,36.65159606933594,34.495620727539055,36.65159606933594,525444.0,0.0,2.0000000000000098,1.0,42.857142857142854,47.88163332719216,1.0786168343743725,1.350046171221699,-2.3483264678796303,-3.5618816338760197,29.06107348023797,2.155975341796882,1.0610886756843385,-1.2145326614379854,-3.0193452500007965,0.5902799271248256,-2.116938955719391,-0.31212636715657993,3.2267508113866015,22.7272672437194,-15.301211523106257,0.9024062942814063,6,1.43731689453125,0.07186412811279297,-4.311953544616699,-3.593294143676758,0.5749244689941406,2,0.016326458540872002,2.0000000000000098,35.21427917480469,1.7692310833185396,35.21427917480469,3.5000016587764327,35.93293762207031,0.016326458540872002 383,2001-06-21,34.495620727539055,36.65159606933594,34.495620727539055,36.65159606933594,12182.0,-0.020408154422193125,1.0000000000000067,1.5000000000000049,37.49999999999995,44.508617140726756,1.681143840361635,2.0611811737521677,-1.5474279118084482,-2.81471348796061,30.311589823394314,2.155975341796882,0.8045383367259262,-1.8613252639770579,-3.8539668808390743,0.13131635288495858,-2.857646072408066,-0.8650044555460497,3.708684703133102,0.0,-39.048060610212666,0.9963208084310076,6,2.155975341796882,0.7905225753784251,-3.593295097351067,-2.8746356964111257,0.8623886108398509,3,0.03749991706127087,2.0000000000000098,35.21427917480469,2.0000000000000098,35.21427917480469,1.7692310833185396,35.21427917480469,0.03749991706127087 384,2001-06-22,35.93293762207031,36.65159606933594,34.495620727539055,36.65159606933594,13984.0,0.0416666482358381,5.0000000000000195,0.33333333333333226,50.0,43.00711585463311,0.2724812614385357,0.41894105433138407,-2.8841073367532744,-4.203398363364087,29.912765955543236,2.155975341796882,0.47872551386015516,-0.28027667999267436,-1.9103551470718543,1.3498017870865056,-1.0953159135322679,0.5347625535469192,2.0488467264138563,55.555571938526626,14.555129753706986,0.8150392335395914,6,0.718658447265625,-0.3593301773071289,-5.030611991882324,-4.311952590942383,-0.8623924255371165,4,-0.016000035670289292,1.0000000000000067,34.495620727539055,2.0000000000000098,35.21427917480469,2.0000000000000098,35.21427917480469,-0.016000035670289292 385,2001-06-25,35.93293762207031,35.93293762207031,35.21427917480469,35.93293762207031,36818.0,0.0,1.0,-0.0,50.0,42.13906044306845,0.17860081618267998,0.322262336606542,-2.7813949405519054,-4.154272622372986,28.867187369920945,0.718658447265625,0.15864062117672972,-0.2084108352661147,-1.7479260739722733,1.3311044034400439,-0.978168454619194,0.5613467840869646,1.8396769091571485,66.66666666666677,23.676210473802634,0.7697576193530795,6,0.14373207092285156,-0.3593301773071289,-5.030611991882324,-4.311952590942383,-0.718658447265625,0,-0.01999999150707399,5.0000000000000195,35.93293762207031,1.0000000000000067,34.495620727539055,2.0000000000000098,35.21427917480469,-0.01999999150707399 386,2001-06-26,35.64547348022461,35.93293762207031,34.495620727539055,35.93293762207031,10171.0,-0.008000017835144702,8.999973459665377,-100.0,42.55318668349443,40.63823667711755,0.21867108976996263,0.523358042115305,-2.392441053841708,-3.830330552035143,27.511944634763086,1.437316894531257,-0.10416317631336369,-0.42400913238525106,-1.9118046881463187,1.0637864233758165,-1.1679069102657849,0.31988864549528273,1.9305214227815455,53.33329794612667,13.039400932671882,0.7438977778805331,6,0.4311962127685547,0.2874631881713867,-3.66515922546386,-4.02448844909668,0.2874641418457031,1,0.0,1.0,35.93293762207031,5.0000000000000195,35.93293762207031,1.0000000000000067,34.495620727539055,0.0 387,2001-06-27,35.93293762207031,35.93293762207031,35.21427917480469,35.93293762207031,8070.0,0.008064534253000799,1.0,-0.0,46.80851664563194,41.9843073191668,-0.2783209167913512,0.12932308688636596,-2.572982593694263,-4.0677998875298655,26.083462898183786,0.718658447265625,-0.3369389371210403,-0.06467914581298828,-1.4209617720216414,1.2916034803956649,-0.7428204589173149,0.6134621672913383,1.458234830407818,66.66666666666677,27.218303185029782,0.6781413131043259,6,-0.14373207092285156,0.718658447265625,-3.952623367309563,-4.311952590942383,0.431194305419929,2,-0.004000061998360005,8.999973459665377,35.64547348022461,1.0,35.93293762207031,5.0000000000000195,35.93293762207031,-0.004000061998360005 388,2001-06-28,35.358009338378906,35.93293762207031,34.495620727539055,35.93293762207031,13031.0,-0.016000035670289292,3.999986729832688,-100.0,45.83332411791898,42.783969290253324,0.10484018029102771,0.6945823379205365,-1.918775966787436,-3.4548923856718012,24.561622309924477,1.437316894531257,-0.5655596971978412,-0.6108610153198271,-1.9969592358574175,0.7752372052177634,-1.3039101255886223,0.08218809494896817,1.8594300106028783,39.99992922558656,-0.2127761477545036,0.6930491102687966,6,0.4311962127685547,2.0122451782226562,-2.2997074127197266,-3.0183658599853516,1.2935867309570312,3,0.012195095637125952,1.0,35.93293762207031,8.999973459665377,35.64547348022461,1.0,35.93293762207031,0.012195095637125952 389,2001-06-29,35.358009338378906,35.93293762207031,34.495620727539055,35.93293762207031,20183.0,0.0,3.999986729832688,1.0,39.534876543971905,43.15782002016593,0.016438881846163156,0.684390778723845,-1.8146950215531064,-3.4119376122759633,23.78098798788075,1.437316894531257,-0.7744487832637361,-0.5821146011352525,-1.9949398563119303,0.8307106540414253,-1.2885272287235878,0.12429802645308285,1.696120893316312,59.99989383837975,18.944005772068756,0.7064126275883374,6,0.21559906005859375,2.0122451782226562,-2.2997074127197266,-3.0183658599853516,0.8451423645019531,4,0.0,3.999986729832688,35.358009338378906,1.0,35.93293762207031,8.999973459665377,35.64547348022461,0.0 390,2001-07-02,35.358009338378906,35.93293762207031,34.926815032958984,35.93293762207031,10053.0,0.0,2.4999933649163317,1.0,31.57894369246678,42.96288783784742,0.04355093448221936,0.6736484550042192,-1.7084681526954881,-3.3685467535367657,22.958167217063977,1.0061225891113281,-0.7596680582972581,-0.553368186950685,-1.9900043051859555,0.8832679312845855,-1.2716862460683203,0.16494987216695023,1.5426103230669455,59.99989383837975,20.45876239276913,0.718318059117634,7,0.21559906005859375,2.0122451782226562,-0.8264575004577637,-1.5810489654541016,0.5749282836914062,0,-0.008130099720678685,3.999986729832688,35.358009338378906,3.999986729832688,35.358009338378906,1.0,35.93293762207031,-0.008130099720678685 391,2001-07-03,35.21427917480469,35.64547348022461,34.495620727539055,35.64547348022461,6860.0,-0.004064995916447378,4.333339231211605,0.7499966824581658,32.43244212578577,41.80458775658552,0.20929019829299023,0.8018913683575732,-1.457991109402215,-3.1841159938974855,22.236552081081985,1.149852752685554,-0.744474149527079,-0.6611654281616239,-2.1310951523233825,0.8087642960001347,-1.3961302902425032,0.07379943391925536,1.5420405506067567,50.00000000000024,11.537682580162247,0.7349648620808794,7,0.3593292236328125,1.43731689453125,0.03593111038208008,-0.7186603546142578,1.43731689453125,1,0.0,2.4999933649163317,35.358009338378906,3.999986729832688,35.358009338378906,3.999986729832688,35.358009338378906,0.0 392,2001-07-04,35.21427917480469,35.93293762207031,35.21427917480469,35.64547348022461,2421.0,0.0,-2.3333392312115717,1.0,35.29412223882302,41.55949022756587,0.233885787493179,0.7259077614536267,-1.349043340265922,-3.145297188695139,20.61217991672785,0.718658447265625,-0.6481674079148831,-0.5892995834350572,-2.0398695805313665,0.8612704136612521,-1.3145845819832118,0.13598541511309747,1.4063986107344135,50.00000000000024,11.247544455924341,0.7252849985481559,7,0.3593292236328125,1.43731689453125,0.03593111038208008,-0.3593311309814453,1.43731689453125,2,0.020408154422192792,4.333339231211605,35.21427917480469,2.4999933649163317,35.358009338378906,3.999986729832688,35.358009338378906,0.020408154422192792 393,2001-07-05,35.21427917480469,35.64547348022461,34.495620727539055,34.495620727539055,64884.0,0.0,-2.1999978767675477,-1.6666696156058023,41.37931350064157,40.6016361720816,0.3872740167810562,0.6696817319261044,-1.2378493041403402,-3.1060842873154115,19.134510598806486,1.149852752685554,-0.5289528094933331,-0.5318069458007812,-1.979976340450314,0.9163624488487514,-1.255891643125544,0.19227775152398152,1.2788951872544132,50.00000000000024,10.12575405819797,0.7240846973247661,7,0.0,1.43731689453125,0.17966318130493164,-0.3593311309814453,3.593292236328125,3,0.03265302540988135,-2.3333392312115717,35.21427917480469,4.333339231211605,35.21427917480469,2.4999933649163317,35.358009338378906,0.03265302540988135 394,2001-07-06,35.21427917480469,35.93293762207031,34.495620727539055,35.93293762207031,9969.0,0.0,3.00000000000002,-0.9999999999999901,50.0,40.601636172081605,0.30688390923136666,0.6462127584236157,-1.1382634958626312,-3.068768280168669,17.463498100628826,1.437316894531257,-0.4946866512675001,-0.4958740234375014,-1.9600968979674178,0.968348851092415,-1.227985460702456,0.23623741382745322,1.159041969183214,50.00000000000024,6.8931336242551495,0.7321114372649574,7,0.0,1.43731689453125,0.17966318130493164,-0.3593311309814453,2.155975341796875,4,0.04081630884438581,-2.1999978767675477,35.21427917480469,-2.3333392312115717,35.21427917480469,4.333339231211605,35.21427917480469,0.04081630884438581 395,2001-07-09,34.495620727539055,35.93293762207031,33.776962280273445,35.93293762207031,7597.0,-0.020408154422193125,1.99999999999999,2.0000000000000098,41.37931350064151,40.47120581843127,0.8942587604884196,1.2596523223120215,-0.33095049378999164,-2.3165939500933135,15.250079754231017,2.155975341796868,-0.3735957289368912,-1.106733703613287,-2.596355268698744,0.38288786147217024,-1.8515444861560155,-0.36192292107055835,1.765038391461914,33.33333333333278,-11.841191047534203,0.7448107825427298,7,0.3593292236328196,1.7966461181640696,1.07798624038697,0.3593273162841868,2.874633789062507,0,0.04949993475486658,3.00000000000002,35.21427917480469,-2.1999978767675477,35.21427917480469,-2.3333392312115717,35.21427917480469,0.04949993475486658 396,2001-07-10,34.78308486938477,35.93293762207031,34.20815658569336,35.93293762207031,5071.0,0.008333351764162389,2.0000033175528404,0.7999994691918888,45.161301369569934,40.28818189886883,0.527022197243113,0.8099526379346287,-0.5245918575145438,-2.5662353679536736,12.917045530018381,1.7247810363769531,-0.4413064485812299,-0.689911079406734,-1.9673409413256167,0.5875187825121486,-1.3286260103661789,-0.05119614844728915,1.2788785025179976,46.666702053873635,-1.2915959055545656,0.6387149309594422,7,0.07186508178710227,1.5091819763183523,1.1498517990112234,0.07186317443846946,2.5871696472167898,1,0.033057814078406134,1.99999999999999,34.495620727539055,3.00000000000002,35.21427917480469,-2.1999978767675477,35.21427917480469,0.033057814078406134 397,2001-07-11,34.78308486938477,34.854949951171875,34.20815658569336,34.20815658569336,9121.0,0.0,-1.2499966824581659,-0.5000016587764294,53.84616169834006,41.17849718558228,0.3875139857696652,0.6628135110021063,-0.42883465695398826,-2.5280286602041713,11.921735391525752,0.6467933654785156,-0.5169559415362244,-0.5749258041381751,-1.6383151649859968,0.4884635567096467,-1.106620484562086,-0.043231123714264186,1.1498527526855398,46.666702053873635,-7.054046748812041,0.5316946804239112,7,0.07186508178710227,1.5091819763183523,1.652912139892571,0.07186317443846946,2.5871696472167898,2,0.053718961586290526,2.0000033175528404,34.78308486938477,1.99999999999999,34.495620727539055,3.00000000000002,35.21427917480469,0.053718961586290526 398,2001-07-12,35.21427917480469,35.21427917480469,34.495620727539055,35.21427917480469,17970.0,0.01239666657052152,1.0,0.0,36.84211261506664,40.879301193481695,-0.07399376068823216,0.12481738238635387,-0.7572869402717117,-2.9089410365704538,10.561515905631177,0.7186584472656321,-0.5036650898313724,-0.07186565399170064,-0.9442835892460053,0.800552281262604,-0.508074621618853,0.3643433136354517,0.718658447265625,66.66666666666656,12.63364062416317,0.436208967627153,7,-0.3593292236328125,1.0779876708984375,1.2217178344726562,-0.3593311309814453,2.7309036254882812,3,0.04081630884438581,-1.2499966824581659,34.78308486938477,2.0000033175528404,34.78308486938477,1.99999999999999,34.495620727539055,0.04081630884438581 399,2001-07-13,35.21427917480469,35.21427917480469,35.21427917480469,35.21427917480469,0.0,0.0,1.0,0.0,36.84211261506664,41.46409774043723,-0.10786960908735921,0.07190326239074807,-0.6524266002407302,-2.867328600852474,10.370985938076593,0.0,-0.5520126393179581,-0.03593273162842081,-0.8536686640314954,0.7818032007746538,-0.4448006978299617,0.37293523457312006,0.5461804199218747,66.66666666666656,13.643813887606576,0.408867966201539,7,-0.3593292236328125,1.0779876708984375,1.2217178344726562,-0.3593311309814453,2.155975341796875,4,0.1020407721109644,1.0,35.21427917480469,-1.2499966824581659,34.78308486938477,2.0000033175528404,34.78308486938477,0.1020407721109644 400,2001-07-16,35.78920364379883,35.93293762207031,34.495620727539055,35.93293762207031,62839.0,0.016326458540872002,18.999681520210295,-100.0,52.38092830801039,43.68059620512886,-0.6874942223300664,-0.4824777625149892,-1.1136480635879025,-3.3968750187224828,10.409864656078241,1.437316894531257,-0.5376588690650408,0.5102455139160185,-0.3418702783667058,1.3623613061987427,0.08418761777465278,0.9363034100573842,-2.0122413635253835,91.66653765086555,37.08500116609663,0.4260578961413626,7,-0.9342536926269531,0.5030632019042969,0.10779953002929688,-0.9342555999755859,1.5810508728027344,0,0.04417675477047611,1.0,35.21427917480469,1.0,35.21427917480469,-1.2499966824581659,34.78308486938477,0.04417675477047611 401,2001-07-17,35.78920364379883,35.78920364379883,35.21427917480469,35.78920364379883,17706.0,0.0,1.0,-0.0,47.36837694111798,45.022180060939405,-0.667566552603347,-0.46082412518093463,-1.002234371437737,-3.3533312720134916,10.450844428311076,0.5749244689941406,-0.4772319292328149,0.48149929046631,-0.3997225283634407,1.3627211092960607,0.040888381051438216,0.9221101998811818,-1.9691218566894477,91.66653765086555,37.01859720094572,0.44061090941487513,7,-0.9342536926269531,0.5030632019042969,0.2874641418457031,-0.9342555999755859,2.0122451782226634,1,0.04417675477047611,18.999681520210295,35.78920364379883,1.0,35.21427917480469,1.0,35.21427917480469,0.04417675477047611 402,2001-07-18,35.78920364379883,35.78920364379883,35.21427917480469,35.64547348022461,5941.0,0.0,7.000053081373746,100.0,59.999999999999936,47.09114522753478,-0.6452970016881423,-0.438000298378725,-0.8885235703075693,-3.2932805515744263,10.494038798356502,0.5749244689941406,-0.3688396673120877,0.45275306701660156,-0.4528096126003973,1.3583157466336004,-2.8272791901429173e-05,0.9055344068251046,-1.9268647399902292,89.99984075756937,32.11521521713255,0.4527813398084997,7,-0.9342536926269531,-0.07186317443846946,0.2874641418457031,-0.9342555999755859,0.8623924255371094,2,0.04417675477047611,1.0,35.78920364379883,18.999681520210295,35.78920364379883,1.0,35.21427917480469,0.04417675477047611 403,2001-07-19,35.78920364379883,35.78920364379883,35.21427917480469,35.78920364379883,3784.0,0.0,1.0,0.0,59.999999999999936,48.20225633864588,-0.620410353888083,-0.3542836371785967,-0.7678346756246057,-3.2486850933743625,10.539567445832152,0.5749244689941406,-0.2534216168218393,0.3880739212036133,-0.44663757110967595,1.2227854135169025,-0.029281824953031332,0.8054296673602579,-1.885452765624997,89.99984075756937,31.045083092114353,0.41735574615664617,7,-0.9342536926269531,-0.07186317443846946,0.2874641418457031,-0.9342555999755859,1.5810508728027344,3,0.04417675477047611,7.000053081373746,35.78920364379883,1.0,35.78920364379883,18.999681520210295,35.78920364379883,0.04417675477047611 404,2001-07-20,35.358009338378906,35.78920364379883,35.21427917480469,35.78920364379883,10088.0,-0.012048167087244877,1.6666607687884283,-100.0,50.0,49.160110394130164,-0.1862723717248187,0.0333393645014084,-0.21847364746014364,-2.768064987647591,10.587556517990912,0.5749244689941406,-0.17036431681681563,-0.014373970031741123,-0.8106869417194318,0.7819390016559495,-0.41253045587559,0.38378251581210776,-1.413674725327148,59.99989383837975,1.1287042155779972,0.39815648584384694,7,-0.2874622344970703,0.07186698913574219,0.7545919418334961,-0.5030612945556641,2.0122451782226562,4,0.0731707895983229,1.0,35.78920364379883,7.000053081373746,35.78920364379883,1.0,35.78920364379883,0.0731707895983229 405,2001-07-23,35.21427917480469,35.78920364379883,35.21427917480469,35.78920364379883,38787.0,-0.004064995916447378,1.0,1.3333303843942141,50.0,49.69774357528906,0.07836046051504297,0.1269791789611645,0.039555800480428616,-2.569505564015273,10.638138979239958,0.5749244689941406,-0.13271501342465797,-0.12217121124267294,-0.8756886384822735,0.6313462159969276,-0.49892992486247323,0.25458750237712735,-1.2301725015725609,0.0,-57.51507264484967,0.37675871361979935,7,-0.14373207092285156,0.21559715270996094,0.7186574935913086,-0.3593311309814453,1.8685111999511719,0,0.0612244632665786,1.6666607687884283,35.358009338378906,1.0,35.78920364379883,7.000053081373746,35.78920364379883,0.0612244632665786 406,2001-07-24,35.64547348022461,35.78920364379883,34.926815032958984,35.78920364379883,14589.0,0.012244870987688339,11.000106162747493,0.24999834121807674,57.1428571428571,50.064043069124295,-0.2432161898786589,-0.3206552899078048,-0.26533847826875245,-2.954281524357384,11.529351521293638,0.8623886108398438,-0.12782723412429675,0.30902309417724894,-0.44449433306235164,1.0625405214168495,-0.06773561944255135,0.6857818077970492,-1.6223901880157214,83.33348078028929,23.840538739293024,0.37675871361979935,7,-0.4311943054199219,-0.4311943054199219,0.2874631881713867,-0.4311962127685547,1.43731689453125,1,0.048387098500285886,1.0,35.21427917480469,1.6666607687884283,35.358009338378906,1.0,35.78920364379883,0.048387098500285886 407,2001-07-25,35.78920364379883,35.78920364379883,35.64547348022461,35.78920364379883,3082.0,0.004032213617640945,1.0,-0.0,59.090892640209,52.53612973858455,-0.2561573981133378,-0.5014134917232909,-0.2784944251639345,-3.0399588648979403,12.468726296533294,0.14373016357421875,-0.014988931784849058,0.45993995666503906,-0.2720581673361906,1.1919380806662687,0.09394089466442779,0.8259390186656503,-1.727923264992711,100.0,37.682563387846926,0.3659990620006145,7,-0.5749244689941406,-0.5749244689941406,0.17966604232788086,-0.5749263763427734,1.1498565673828125,2,0.05622492185772132,11.000106162747493,35.64547348022461,1.0,35.21427917480469,1.6666607687884283,35.358009338378906,0.05622492185772132 408,2001-07-26,35.78920364379883,35.78920364379883,35.78920364379883,35.78920364379883,347.0,0.0,1.0,0.0,59.090892640209,55.00821640804482,-0.1855394264905854,-0.4927149193416227,-0.14986167415781892,-2.9813166781390237,13.505172890877294,0.0,0.06838178475069867,0.43838024139404297,-0.3220314170815257,1.1987918998696117,0.05817441215625507,0.8185860706318309,-1.6904901201274285,100.0,34.63222505689009,0.3802058292377846,7,-0.5749244689941406,-0.5749244689941406,0.17966604232788086,-0.5749263763427734,1.1498565673828125,3,0.024096440762423565,1.0,35.78920364379883,11.000106162747493,35.64547348022461,1.0,35.21427917480469,0.024096440762423565 409,2001-07-27,35.358009338378906,35.78920364379883,35.070545196533196,35.78920364379883,202690.0,-0.012048167087244877,2.3333392312116046,-100.0,65.00001327023786,56.41033695940342,0.2997041820833388,-0.06484526434303461,0.4168742417622653,-2.4933922127485744,14.871370995896871,0.7186584472656321,0.10421721040851395,0.007185935974121094,-0.7532257225014476,0.7675975944496898,-0.3730198932636668,0.387391765211909,-1.2226113327395254,50.0,-18.617699649444717,0.3802058292377846,7,0.0,-0.14373016357421875,0.6108603477478027,-0.14373207092285156,1.7247810363769531,4,0.05691059015696598,1.0,35.78920364379883,1.0,35.78920364379883,11.000106162747493,35.64547348022461,0.05691059015696598 410,2001-07-30,35.070545196533196,35.78920364379883,35.070545196533196,35.78920364379883,183000.0,-0.008130099720678685,1.0000000000000198,1.6666696156058023,54.999960189286426,57.25829065364435,0.5302696092022074,0.21078565235719537,0.8300669637295428,-2.1525885564574807,16.311400144138275,0.7186584472656321,0.16798493339750564,-0.2659049987793054,-1.036543207635738,0.5047332100771271,-0.6512241032075181,0.11941410564890731,-0.899196398565195,16.666519219709887,-52.467083626879116,0.38531910442821515,7,0.28746414184571023,-0.21559524536132102,1.0420565605163645,0.14373207092285867,2.0122451782226634,0,0.06557381150423902,2.3333392312116046,35.358009338378906,1.0,35.78920364379883,1.0,35.78920364379883,0.06557381150423902 411,2001-07-31,35.21427917480469,35.93293762207031,35.070545196533196,35.070545196533196,18464.0,0.0040984244033279715,-10.99984076010401,-0.20000318484862145,57.142857142857004,56.94083033618403,0.331239587812874,0.07067522987115638,0.7468197934757939,-2.239310709573722,17.309243865904357,0.8623924255371165,0.23939148844593916,-0.12217102050781392,-0.8928092293642464,0.6484671883486186,-0.5074901249360266,0.2631480839203988,-1.0076986003546438,16.666887836122967,-53.023884538219576,0.38531910442821515,7,0.21559715270996094,-0.3593292236328125,0.6108593940734863,-1.9073486328125e-06,1.2935867309570312,1,0.053061179832074146,1.0000000000000198,35.070545196533196,2.3333392312116046,35.358009338378906,1.0,35.78920364379883,0.053061179832074146 412,2001-08-01,35.93293762207031,35.93293762207031,35.21427917480469,35.50174331665039,22451.0,0.020408154422192792,2.3333392312115717,2.9999469200348843,60.869580268681545,57.03745036603754,-0.4077671241793297,-0.6233416292042904,0.028741972163942364,-2.896199572563191,18.680854272811022,0.718658447265625,0.23356353761981552,0.5605545043945312,-0.2519780441158588,1.3730870529049213,0.15428823013933624,0.9668207786497263,-1.6918299066678628,100.0,28.69045754315394,0.406266274255195,8,-0.5030612945556641,-1.0779876708984375,0.07186555862426758,-0.7186603546142578,-0.2874641418457031,2,0.031999965179003276,-10.99984076010401,35.21427917480469,1.0000000000000198,35.070545196533196,2.3333392312116046,35.358009338378906,0.031999965179003276 413,2001-08-02,36.36413192749024,36.65159606933594,35.50174331665039,36.65159606933594,11952.0,0.011999973671929398,6.999973459665326,-0.6666696156057693,65.38462716291852,58.7468533841396,-0.8368333767167186,-1.0160693799255114,-0.3968492205507843,-3.257899870586648,18.972493255356376,1.1498527526855469,0.25618167153825766,0.9342561721801843,0.0133350996468522,1.8551772447135164,0.47379563591351825,1.3947167084468504,-2.0891876139544365,81.818159883995,9.511485168778805,0.46046053626666716,8,-0.5749263763427805,-1.149852752685554,-0.14373111724854226,-1.1498546600341868,-0.7186584472656321,3,0.01581031233848229,2.3333392312115717,35.93293762207031,-10.99984076010401,35.21427917480469,1.0000000000000198,35.070545196533196,0.01581031233848229 414,2001-08-03,36.65159606933594,36.65159606933594,35.93293762207031,36.07666778564453,7110.0,0.007905156169241145,1.4999933649163315,-2.0000000000000493,62.500041469410455,60.13574688074077,-1.029799707783539,-1.2546592801741525,-0.767926584481863,-3.466607924128297,19.60505671979109,0.718658447265625,0.25133057175245455,1.1498544692993136,0.08646575974527337,2.2132431788533538,0.6181601145222899,1.6815488240763372,-2.2815856855681247,100.0,28.89707382068734,0.5316943547770202,8,-0.8623905181884766,-1.43731689453125,-0.07186603546142578,-1.4373188018798828,-0.718658447265625,4,0.007843154805643238,6.999973459665326,36.36413192749024,2.3333392312115717,35.93293762207031,-10.99984076010401,35.21427917480469,0.007843154805643238 415,2001-08-06,36.20315170288086,37.65771865844727,35.93293762207031,37.65771865844727,19501.0,-0.012235329823201413,1.3715388690447958,-2.529997213264872,55.30974577183466,59.93206783951606,-0.47643452907749406,-0.708033143896003,-0.3636942177009246,-2.9526905304279296,19.445756919813622,1.7247810363769602,0.23596940504730668,0.6160335540771484,-0.3792387093174412,1.611305817471738,0.11839742237985718,1.1136696857744397,-1.7418778916903221,43.77775680760592,-23.702687435479568,0.49763613169729465,8,0.160980224609375,-0.4858112335205007,0.2687797546386719,-0.9888744354248047,-0.9888725280761719,0,0.024297295414890785,1.4999933649163315,36.65159606933594,6.999973459665326,36.36413192749024,2.3333392312115717,35.93293762207031,0.024297295414890785 416,2001-08-07,35.93293762207031,35.93293762207031,34.495620727539055,35.93293762207031,4661.0,-0.007463827542645851,1.0,-0.0,51.7241663333861,59.1135426943135,-0.18009427390311572,-0.3660243623214541,-0.13247635712642136,-2.6202050003185207,19.54519890974049,1.707530975341804,0.2750137749856094,0.28832683563232564,-0.6421180152887729,1.2187716865534242,-0.17689558982822007,0.7535492610928713,1.7247810363769602,45.45453448743857,-18.38516069004065,0.4652224254605484,8,0.14373207092285156,-0.21559715270995383,0.5389938354492188,-0.7186603546142578,-0.2874641418457031,1,0.031999965179003276,1.3715388690447958,36.20315170288086,1.4999933649163315,36.65159606933594,6.999973459665326,36.36413192749024,0.031999965179003276 417,2001-08-08,36.65159606933594,36.65159606933594,35.21427917480469,35.93293762207031,12940.0,0.019999991507073878,3.0,100.0,58.82355696237112,59.08383873010929,-0.8532902757906271,-0.9881860230348138,-0.891851414590846,-3.292435734139758,19.331975363451946,1.43731689453125,0.3486291687203078,0.9135597229003878,-0.027820221299997172,1.8549396671007727,0.44286975080019175,1.3842496950005838,1.0061225891113352,68.18180173115775,7.3351263055646925,0.47068997210019287,8,-0.5749263763427734,-0.9342555999755788,-0.5389938354492188,-1.4373188018798828,-1.1498527526855469,2,-0.003921525362833189,1.0,35.93293762207031,1.3715388690447958,36.20315170288086,1.4999933649163315,36.65159606933594,-0.003921525362833189 418,2001-08-09,36.65159606933594,36.65159606933594,35.93293762207031,36.220401763916016,2956.0,0.0,2.3333392312115717,0.5999989383837955,64.51615112625527,59.030076269666786,-0.8024851261689463,-0.9222700107578419,-0.8870714044485553,-3.252421651436528,19.55746948927328,0.718658447265625,0.36962105610751905,0.8416938781738281,-0.1494678799967133,1.8328556363443695,0.34611299908855386,1.3372747572591024,0.9428806304931712,68.18180173115775,6.929432321879489,0.4955808790852723,8,-0.5749263763427734,-0.9342555999755788,-0.5389938354492188,-1.4373188018798828,-1.5810508728027415,3,-0.02745098977976257,3.0,36.65159606933594,1.0,35.93293762207031,1.3715388690447958,36.20315170288086,-0.02745098977976257 419,2001-08-10,38.80757141113281,38.80757141113281,35.93293762207031,36.65159606933594,311837.0,0.05882350492235844,1.6666666666666667,5.000008846817358,77.77777777777771,61.56094489061026,-2.7018052108725215,-2.946300524225137,-3.013115560811393,-5.360029710019738,20.275884576394883,2.8746337890625,0.42995078008839016,2.818004608154297,1.1859523472169542,4.4500568690916396,2.0019784776856255,3.634030738622968,-4.311950683593757,100.0,29.719055572292206,0.8160261304686712,8,-2.155975341796875,-2.5153045654296875,-2.8746337890625,-3.593294143676758,-3.593292236328125,4,-0.08148146910324527,2.3333392312115717,36.65159606933594,3.0,36.65159606933594,1.0,35.93293762207031,-0.08148146910324527 420,2001-08-13,37.37025451660156,38.08891296386719,37.37025451660156,38.08891296386719,19953.0,-0.03703702247440621,1.0,-0.3333333333333333,61.53846546455655,62.04934581524354,-1.010202398814144,-1.4592800959260614,-1.561952112533092,-3.8753274820833212,20.346324995024112,1.43731689453125,0.4638578145232799,1.3016351699829087,-0.4390991784078011,3.0423695183736186,0.43126799578755026,2.172002344178267,-2.7883947753906284,66.66666666666671,-1.8821211154306496,0.8703671741953558,8,-0.718658447265625,-1.0779876708984375,-1.43731689453125,-2.155977249145508,-2.874633789062507,0,-0.03846152275716319,1.6666666666666667,38.80757141113281,2.3333392312115717,36.65159606933594,3.0,36.65159606933594,-0.03846152275716319 421,2001-08-14,37.37025451660156,38.08891296386719,36.65159606933594,38.08891296386719,17525.0,0.0,3.0,1.0,60.784325970194594,62.03987311541166,-0.7512138759144165,-1.4068905214322314,-1.5478200728431446,-3.8159861571064297,20.134939817220594,1.43731689453125,0.5208412931344952,1.2225826263427706,-0.6061031961770595,3.0512684488626007,0.3082397150828555,2.1369255376026857,-2.7038805419921914,60.0,-4.381621583207107,0.9143429112599163,8,-0.718658447265625,-0.8623905181884766,-1.7966461181640625,-2.155977249145508,-2.874633789062507,1,-0.057692284135744676,1.0,37.37025451660156,1.6666666666666667,38.80757141113281,2.3333392312115717,36.65159606933594,-0.057692284135744676 422,2001-08-15,37.37025451660156,38.80757141113281,36.65159606933594,38.80757141113281,25004.0,0.0,2.0,2.0,60.784325970194594,61.52872853844234,-0.5876914523383974,-1.351669749233885,-1.5565647154287134,-3.7560423872780646,20.116134948083854,2.155975341796875,0.648612787751901,1.1435300827026396,-0.7552595001327234,3.0423196655380025,0.1941352912849581,2.092924874120321,-2.62105659326172,50.0,-9.46816325981684,0.9493947914176819,8,-0.718658447265625,-0.8623905181884766,-1.7966461181640625,-2.155977249145508,-3.593292236328118,2,-0.04615384772428366,3.0,37.37025451660156,1.0,37.37025451660156,1.6666666666666667,38.80757141113281,-0.04615384772428366 423,2001-08-16,37.37025451660156,38.08891296386719,36.65159606933594,37.37025451660156,21519.0,0.0,1.0,-0.0,64.58333794104048,61.760205924179004,-0.48049320577534615,-1.2934647778890636,-1.5562224072775166,-3.702375030516926,20.096313840452197,1.43731689453125,0.7732292894700095,1.0644775390625014,-0.8884910215816291,3.017446099706632,0.08799325874043262,2.04096181938457,-2.5398891235058585,50.0,-10.22522812049452,0.9764842803220657,8,-0.718658447265625,-0.718658447265625,-1.7966461181640625,-2.155977249145508,-5.030612945556641,3,-0.04999995916862421,2.0,37.37025451660156,3.0,37.37025451660156,1.0,37.37025451660156,-0.04999995916862421 424,2001-08-17,37.94518280029297,38.663841247558594,37.37025451660156,38.663841247558594,14506.0,0.015384649934241157,2.600004246464818,-100.0,70.00001592423465,63.39245816333455,-0.9528294318899313,-1.7545892277640789,-2.1102198002812145,-4.228927870874912,20.23104425993048,1.2935867309570312,0.8542816944886624,1.510047149658206,-0.5198153850882363,3.5399096844046483,0.4951158822849848,2.524978417031427,-3.035273286836521,60.000070774413636,-5.498132441409446,1.0149312673732194,8,-1.2935867309570312,-1.2935867309570312,-2.3715744018554688,-2.730905532836914,-5.605541229248047,4,-0.07575764277877128,1.0,37.37025451660156,2.0,37.37025451660156,3.0,37.37025451660156,-0.07575764277877128 425,2001-08-20,37.37025451660156,37.65771865844727,36.93906021118164,37.65771865844727,2956.0,-0.01515154866211288,3.9999867298324654,0.4000010616162144,64.15093772722084,64.7732105404273,-0.21784632173412888,-1.0644330680169318,-1.5437778474856856,-3.587821345453591,20.19724843020189,1.0061225891113281,0.8713457968867573,0.8273200988769531,-1.1580564051238795,2.812696602877786,-0.16536815312346675,1.820008350877373,-2.382391765191585,33.33333333333333,-36.75784667270702,0.992688252000418,8,-0.3593292236328125,-0.718658447265625,-1.7966461181640625,-2.155977249145508,-5.030612945556641,0,-0.057692284135744676,2.600004246464818,37.94518280029297,1.0,37.37025451660156,2.0,37.37025451660156,-0.057692284135744676 426,2001-08-21,37.37025451660156,37.65771865844727,36.65159606933594,37.65771865844727,6971.0,0.0,5.999986729832367,1.0,60.41666205895949,64.95022221782602,0.00835696010627629,-0.9787737148846247,-1.5756072024610575,-3.5209712491429954,19.725762590027752,1.0061225891113352,0.8895733750462185,0.7410810470581026,-1.2299431738952862,2.7121052680114914,-0.24443106341858822,1.7265931575347935,-2.3059975919971265,33.33333333333333,-31.612436120006933,0.9855121104766928,8,0.0,-0.718658447265625,-1.7966461181640625,-2.155977249145508,-4.455684661865234,1,-0.0769230455143265,3.9999867298324654,37.37025451660156,2.600004246464818,37.94518280029297,1.0,37.37025451660156,-0.0769230455143265 427,2001-08-22,37.80144882202149,38.52010726928711,37.37025451660156,37.37025451660156,18437.0,0.01153843641146124,-4.333339231211571,-1.4999933649163193,60.41666205895949,64.49472343257092,-0.27108542706444183,-1.3191179794426589,-2.025009353379282,-3.8637695086547765,19.467918093379122,1.1498527526855469,0.9875927149255261,1.0716630935669045,-0.9241046357216263,3.0674308228554352,0.0737792289226391,2.06954695821117,-2.6623256076864905,57.142775896781004,-5.434579440437716,0.9978838646442663,8,-0.431194305419929,-1.149852752685554,-2.2278404235839915,-2.587171554565437,-5.46180725097657,2,-0.08745241776438484,5.999986729832367,37.37025451660156,3.9999867298324654,37.37025451660156,2.600004246464818,37.94518280029297,-0.08745241776438484 428,2001-08-23,36.65159606933594,38.08891296386719,36.65159606933594,38.08891296386719,8216.0,-0.030418219103170996,1.0,-3.3333392312115167,50.0,61.40830367948452,0.982039243368888,-0.1068210522082822,-0.8932004339744566,-2.6840943433516173,18.92419118719068,1.43731689453125,1.1072511830214253,-0.12130928039550781,-2.0681774736507066,1.825558912859691,-1.0947433770231072,0.8521248162320916,-1.4391038910649812,0.0,-55.45418126616816,0.9734340966275992,8,1.0779876708984375,0.0,-1.3654508590698242,-1.4373188018798828,-4.311954498291016,3,-0.07843133989647766,-4.333339231211571,37.80144882202149,5.999986729832367,37.37025451660156,3.9999867298324654,37.37025451660156,-0.07843133989647766 429,2001-08-24,37.37025451660156,38.08891296386719,36.65159606933594,38.08891296386719,21011.0,0.019607834974119553,3.0,0.5,57.26557835807603,60.933538445431125,0.042528683286356284,-0.7030429726656706,-1.5987558110093332,-3.3454987680938046,17.566764054631424,1.43731689453125,1.1558946137968036,0.49673690795898295,-1.3475340871083503,2.3410079030263162,-0.4253985895746837,1.4188724054926496,-2.0858607536733658,38.4615541659266,-17.70665546949614,0.9221354975336655,8,0.3593292236328125,-0.718658447265625,-2.084109306335449,-2.155977249145508,-6.036733627319332,4,-0.13461543172851054,1.0,36.65159606933594,-4.333339231211571,37.80144882202149,5.999986729832367,37.37025451660156,-0.13461543172851054 430,2001-08-27,37.37025451660156,37.37025451660156,36.65159606933594,37.37025451660156,4195.0,0.0,1.0,-0.0,59.259257438930035,60.76408638640172,0.04752661454099183,-0.5501259978999755,-1.5622145295350975,-3.2761885651175646,16.13597987310083,0.718658447265625,1.1849291805248185,0.381751441955565,-1.2654438476188759,2.028946731530006,-0.44184620283165543,1.2053490867427854,-2.0153972007092733,38.4615541659266,-18.274437410854915,0.8235976447872206,8,0.3593292236328125,-0.718658447265625,-2.1200428009033203,-2.155977249145508,-5.749269485473633,0,-0.13461543172851054,3.0,37.37025451660156,1.0,36.65159606933594,-4.333339231211571,37.80144882202149,-0.13461543172851054 431,2001-08-28,37.08279037475586,38.663841247558594,36.795326232910156,37.37025451660156,12641.0,-0.0076923249671205784,-3.333328909944221,-100.0,52.94117034823602,59.89262465062855,0.32399754871470776,-0.12174203573658815,-1.2407960625932049,-2.920382159386932,15.27624762360767,1.8685150146484375,0.8958411436230733,0.0008617401123061086,-1.418878893907177,1.4206023741317892,-0.7090085768974319,0.7107320571220441,-1.6588787769587583,21.428517264520433,-32.46094883036977,0.7098703170097416,8,0.5749282836914062,-0.4311943054199219,-1.8325786590576172,-1.8685131072998047,-4.024486541748054,1,-0.127907009040502,1.0,37.37025451660156,3.0,37.37025451660156,1.0,36.65159606933594,-0.127907009040502 432,2001-08-29,37.08279037475586,37.37025451660156,36.65159606933594,37.08279037475586,6915.0,0.0,1.4999933649163315,-0.0,52.94117034823602,58.59905047365027,0.311712429514607,-0.03286613965993723,-1.2061416728677585,-2.8513460713409913,14.312187585998398,0.718658447265625,0.817349552861053,-0.056630897521969814,-1.369571654628352,1.2563098595844124,-0.7131012760751645,0.5998394810312249,-1.5912055806920407,21.428517264520433,-29.386818019099604,0.6564703785531916,8,0.5749282836914062,-0.4311943054199219,-1.8685111999511719,-1.8685131072998047,-4.7431488037109375,2,-0.11240309798415415,-3.333328909944221,37.08279037475586,1.0,37.37025451660156,3.0,37.37025451660156,-0.11240309798415415 433,2001-08-30,36.93906021118164,37.08279037475586,36.07666778564453,37.08279037475586,9983.0,-0.0038759263292134083,13.000159244121237,-100.0,32.43244212578577,54.424875607155954,0.43342460254397963,0.16458290534556852,-1.0055447238609219,-2.638714735609348,14.453187755696645,1.0061225891113281,0.7403809096864222,-0.22910747528076314,-1.4949051360490415,1.0366901854875152,-0.8620063056648988,0.4037913551033725,-1.381155684776445,33.33338248217372,-10.795267021896322,0.6328988303841386,8,0.4311943054199219,-0.2874641418457031,-1.7247810363769531,-1.6529169082641602,-3.8807563781738352,3,-0.12451368859526235,1.4999933649163315,37.08279037475586,-3.333328909944221,37.08279037475586,1.0,37.37025451660156,-0.12451368859526235 434,2001-08-31,36.93906021118164,36.93906021118164,35.93293762207031,36.93906021118164,2741.0,0.0,1.0,-0.0,44.44445536641973,52.23526645595583,0.30809705945534205,0.19734099596993815,-0.9938415771417368,-2.5691140651437436,14.547355680999491,1.0061225891113281,0.6592008062395251,-0.24348068237304688,-1.4909766904668302,1.0040153257207365,-0.867228686419935,0.38026732167384125,-1.3161623470818924,36.842112615066554,-4.252398024381698,0.6237480040468901,8,0.3593292236328125,-0.2874641418457031,-1.7247810363769531,-1.6529169082641602,-3.8807563781738352,4,-0.12451368859526235,13.000159244121237,36.93906021118164,1.4999933649163315,37.08279037475586,-3.333328909944221,37.08279037475586,-0.12451368859526235 435,2001-09-03,37.08279037475586,37.37025451660156,35.93293762207031,37.37025451660156,5301.0,0.003891007587970785,8.999973459665327,-100.0,46.428561272802256,50.681033035271696,0.13332213101737977,0.12953120267539475,-1.1239571434052777,-2.6417011746097785,15.333419538007758,1.43731689453125,0.5500302742157146,-0.1437324523925767,-1.3048778622118746,1.0174129574267212,-0.7243051573022257,0.43684025251707226,-1.396199039715448,42.10521169453408,3.261580314097124,0.5805727049096505,9,0.21559906005859375,-0.4311943054199219,-1.7966461181640625,-1.796647071838379,-4.31195068359375,0,-0.15503875051936356,1.0,36.93906021118164,13.000159244121237,36.93906021118164,1.4999933649163315,37.08279037475586,-0.15503875051936356 436,2001-09-04,37.08279037475586,37.08279037475586,37.08279037475586,37.08279037475586,1558.0,0.0,1.0,-0.0,46.428561272802256,49.12679961458756,0.09862901429752213,0.2319862167858986,-1.1007945962673205,-2.569835862165071,15.395955507401233,0.0,0.33495971216231624,-0.20122509002685263,-1.1944036042683308,0.7919534242146256,-0.6978143471475917,0.29536416709388646,-1.3337794381936021,79.99994691918978,40.809100749181226,0.4965892571207396,9,0.21559906005859375,-0.4311943054199219,-1.9763107299804688,-1.5091829299926758,-4.31195068359375,1,-0.14728679499118968,8.999973459665327,37.08279037475586,1.0,36.93906021118164,13.000159244121237,36.93906021118164,-0.14728679499118968 437,2001-09-05,36.50786590576172,37.08279037475586,35.93293762207031,37.08279037475586,17970.0,-0.015503808186600798,3.000013270255386,-100.0,40.62501036735266,48.08513409984897,0.5260853215458496,0.8385853872836151,-0.5181779374735669,-1.9256596476204209,15.942459691935628,1.1498527526855469,0.1822545619781053,-0.768963050842288,-1.7832647648776927,0.2453386631931167,-1.2761139078599868,-0.2618121938245892,-0.697683759708049,40.00010616162045,2.0866344158821306,0.5071508570177021,9,0.7905235290527344,0.14373016357421875,-1.365452766418457,-0.9342584609985352,-3.4495620727539134,2,-0.0944881873308705,1.0,37.08279037475586,8.999973459665327,37.08279037475586,1.0,36.93906021118164,-0.0944881873308705 438,2001-09-06,35.64547348022461,36.50786590576172,35.21427917480469,36.50786590576172,19647.0,-0.0236220990775855,1.9999955766108877,1.5000099526915396,26.470553797036118,44.663464704177876,1.3753871601395318,1.709377535099712,0.3605786914694846,-1.0098021153258259,16.61390297613268,1.2935867309570312,0.04338664078823484,-1.5810493469238267,-2.804214201112167,-0.3578844927354865,-2.192631774017997,-0.9694669198296566,3.162097930908203,19.999964612793182,-14.495121649270477,0.6115824270941702,9,1.2935867309570312,1.0061225891113281,-0.5030603408813477,0.2874631881713867,-2.587169647216804,3,-0.09274198338293071,3.000013270255386,36.50786590576172,1.0,37.08279037475586,8.999973459665327,37.08279037475586,-0.09274198338293071 439,2001-09-07,35.64547348022461,35.93293762207031,35.21427917480469,35.93293762207031,3541.0,0.0,3.999986729832663,0.3333333333333333,29.99997345957148,41.41243315091582,1.2348559902595113,1.539252969497639,0.37728028930037283,-0.9443192939367293,15.944239088095784,0.718658447265625,-0.14128804111110327,-1.4229444503784165,-2.6023008746721956,-0.24358802608463748,-2.0126226625253025,-0.8332662382315306,3.0902320861816435,19.999964612793182,-14.037226542844433,0.5896782121468889,9,1.2935867309570312,1.0061225891113281,-0.14373111724853516,1.0061225891113281,-2.587169647216804,4,-0.07258059424156937,1.9999955766108877,35.64547348022461,3.000013270255386,36.50786590576172,1.0,37.08279037475586,-0.07258059424156937 440,2001-09-10,35.93293762207031,37.37025451660156,34.495620727539055,37.37025451660156,1231.0,0.008064534253000799,3.0000000000000098,4.9999867298326635,34.37498963264741,39.34952418251707,0.8069240774735889,1.2001182384871498,0.11020245449640242,-1.163964229896166,15.36076449228086,2.874633789062507,-0.1525979957767234,-1.0636144638061538,-2.3369526954168904,0.2097237678045829,-1.700283579611522,-0.42694534800078543,2.732339416503912,50.00000000000012,15.218046269175012,0.6366691158053686,9,0.0,0.718658447265625,-0.4311952590942383,1.0779876708984375,-2.874633789062507,0,-0.07999996602829607,3.999986729832663,35.64547348022461,1.9999955766108877,35.64547348022461,3.000013270255386,36.50786590576172,-0.07999996602829607 441,2001-09-11,35.21427917480469,37.37025451660156,35.21427917480469,37.37025451660156,3805.0,-0.01999999150707399,1.0,1.5,23.529407172938107,36.08155049637286,1.3775220036859608,1.843491542796599,0.8459502180197802,-0.3809770265831105,15.564146442529491,2.155975341796875,-0.31486897890001586,-1.6744741439819322,-3.1616852702161893,-0.18726301774767506,-2.4180797070990607,-0.9308685808648036,3.284211611328132,25.000000000000185,-6.6662198477093,0.7436055631171302,9,0.718658447265625,1.43731689453125,0.8264570236206055,1.7966461181640625,-2.8746376037597656,1,-0.06938774670108327,3.0000000000000098,35.93293762207031,3.999986729832663,35.64547348022461,1.9999955766108877,35.64547348022461,-0.06938774670108327 442,2001-09-12,35.64547348022461,37.37025451660156,34.495620727539055,37.37025451660156,2782.0,0.012244870987688339,2.333331858867043,0.8000003538720681,37.93101870367439,36.6925034494716,0.8057348693914506,1.3454368962097334,0.43720808904082276,-0.744682123868273,14.956187878450706,2.874633789062507,-0.49786327402408403,-1.157040786743167,-2.724552613864269,0.410471040377935,-1.9407967003037143,-0.3732848731826195,2.6929025035644614,39.99997345959503,4.149396714403267,0.7837559135605502,9,0.2874641418457031,1.0061225891113281,0.25153160095214844,1.3654518127441406,-4.02448844909668,2,-0.08064512849456995,1.0,35.21427917480469,3.0000000000000098,35.93293762207031,3.999986729832663,35.64547348022461,-0.08064512849456995 443,2001-09-13,35.50174331665039,35.93293762207031,35.21427917480469,35.93293762207031,5447.0,-0.004032213617640834,2.3333392312115717,0.24999944707513808,23.99998301412269,34.42089541032748,0.8092409007433048,1.414529104721133,0.602183187238424,-0.5336133722781824,14.315374478124781,0.718658447265625,-0.6133113555443899,-1.2073453903198228,-2.853156831697106,0.4384660510574605,-2.030251111008468,-0.3844396696311776,2.682922456888683,35.00002654040527,-0.49878692712455575,0.8229057206886431,9,0.4311943054199219,1.1498527526855469,0.3952617645263672,0.7905235290527344,-3.880758285522461,3,-0.06882590136064126,2.333331858867043,35.64547348022461,1.0,35.21427917480469,3.0000000000000098,35.93293762207031,-0.06882590136064126 444,2001-09-14,35.070545196533196,35.78920364379883,33.776962280273445,35.78920364379883,3283.0,-0.012145829467336666,4.5999936303027535,1.6666696156058023,21.42853757600743,31.643114999572504,1.0588680324746136,1.7068346751298904,1.050053706679499,-0.04378536913551301,13.51954568714816,2.0122413635253835,-0.7513221658983369,-1.494811630249032,-3.187521810814374,0.1978985503163102,-2.341166720531703,-0.6484565399663609,2.966558775165879,35.99993630302741,0.8397075120113726,0.8463550902826696,9,0.503063201904304,1.221721649169929,0.8264598846435618,1.221721649169929,-3.4495601654052663,4,-0.05737696269758319,2.3333392312115717,35.50174331665039,2.333331858867043,35.64547348022461,1.0,35.21427917480469,-0.05737696269758319 445,2001-09-17,35.21427917480469,35.21427917480469,33.920692443847656,35.21427917480469,3165.0,0.0040984244033279715,1.0,-0.0,25.925940488559704,29.365046023545556,0.6953341973775693,1.4685943815022995,0.9481741321945663,-0.12975342751016683,13.184428934912045,1.2935867309570312,-0.743048643520126,-1.243278884887694,-2.993777213032253,0.5072194432568651,-2.1185280489599734,-0.3680297208154144,2.5672162954088478,39.99999999999988,2.9746284999683397,0.8752491640722803,9,0.3593292236328125,1.0779876708984375,1.2576522827148438,1.0779876708984375,-3.593294143676758,0,-0.06122446326657882,4.5999936303027535,35.070545196533196,2.3333392312115717,35.50174331665039,2.333331858867043,35.64547348022461,-0.06122446326657882 446,2001-09-18,34.495620727539055,35.21427917480469,33.920692443847656,35.21427917480469,4278.0,-0.020408154422193125,2.600004246464818,-100.0,21.875012959180097,27.28171297819305,1.126915995450311,2.066817063749731,1.6919318101154701,0.6430784268685343,13.156095028851627,1.2935867309570312,-0.85151729086828,-1.8182056427001996,-3.7187965860791437,0.0823853006787445,-2.7685011143896716,-0.8679101710107275,3.045602751278075,19.999999999999645,-18.21346978427944,0.9502954716894713,9,1.0779876708984446,1.7966461181640696,1.9763107299804759,1.7966461181640696,-3.5932941436767507,1,-0.04166664823583799,1.0,35.21427917480469,4.5999936303027535,35.070545196533196,2.3333392312115717,35.50174331665039,-0.04166664823583799 447,2001-09-19,34.495620727539055,35.21427917480469,33.058303833007805,35.21427917480469,24044.0,0.0,5.0000000000000195,1.0,22.58065068478497,26.849501521276252,0.9068237162871071,1.9040772198107518,1.7175485325351403,0.6978018131102104,12.669541440407103,2.155975341796882,-0.995425336319137,-1.6529142379760842,-3.5835315059062793,0.277703029954111,-2.6182228719411853,-0.687605604010983,2.819747079365456,49.99999999999988,10.70784254023382,0.9653086339650987,9,0.7186584472656321,1.437316894531257,2.0841093063354563,1.7966461181640696,-3.5932941436767507,2,-0.0625000829387291,2.600004246464818,34.495620727539055,1.0,35.21427917480469,4.5999936303027535,35.070545196533196,-0.0625000829387291 448,2001-09-20,33.776962280273445,34.495620727539055,32.33964157104492,34.495620727539055,1217.0,-0.020833324117918606,5.000010616162144,0.9999999999999704,19.44445058805414,25.676665646663213,1.4891617550204828,2.525833935767757,2.440100181601686,1.4675602454311374,13.104735129054099,2.1559791564941335,-1.1762939505383798,-2.2278409957885685,-4.412124810656188,-0.04355718092094918,-3.3199829032223747,-1.1356990883547624,3.1978404087193297,41.66675882081053,1.9793970686747357,1.0921419074338083,9,1.0779857635497976,1.7247791290283132,2.802767753601067,2.5153045654296804,-2.87463569641114,3,-0.06382981486777028,5.0000000000000195,34.495620727539055,2.600004246464818,34.495620727539055,1.0,35.21427917480469,-0.06382981486777028 449,2001-09-21,32.33964157104492,35.21427917480469,30.902326583862305,33.776962280273445,7757.0,-0.04255328520374235,-1.0000008846801705,2.000005308081072,13.333352992869564,23.338706020021235,2.6912493524890024,3.759712284860683,3.8646925697998427,2.94814176705011,13.84866584086169,4.311952590942383,-1.3348745606786352,-3.4136310577392592,-6.048071171100929,-0.7791909443775893,-4.730851114420091,-2.096411001058428,4.171645006153071,33.33327435468139,-5.798398852224679,1.3172200566808332,9,1.7966489791870117,2.4434423446655273,4.311954498291016,3.952625274658203,-1.8685111999511719,4,-0.022222155379744146,5.000010616162144,33.776962280273445,5.0000000000000195,34.495620727539055,2.600004246464818,34.495620727539055,-0.022222155379744146 450,2001-09-24,32.33964157104492,33.058303833007805,32.33964157104492,33.058303833007805,2727.0,0.0,1.0000000000000198,0.5000013270167263,13.333352992869564,22.205811111124724,2.378010855098026,3.545275646787559,3.833167448693473,2.991841771752256,14.632799492737561,0.7186622619628835,-1.356414212850268,-3.162100410461427,-6.090696198248345,-0.23350462267450922,-4.626398304354886,-1.6978025165679682,3.498569806952787,33.33327435468139,-0.6028604718657249,1.4642978938934594,9,1.7966489791870117,2.4434423446655273,4.311954498291016,3.952625274658203,-1.7247791290283203,0,-0.022222155379744146,-1.0000008846801705,32.33964157104492,5.000010616162144,33.776962280273445,5.0000000000000195,34.495620727539055,-0.022222155379744146 451,2001-09-25,32.33964157104492,32.33964157104492,30.902326583862305,32.33964157104492,6644.0,0.0,1.0,-0.0,14.634160551055658,19.617271316389314,2.153863050549276,3.3431144122458747,3.8009923478818166,3.0336904361805637,14.682409127415117,1.4373149871826172,-1.4263279552128196,-2.924942970275879,-6.074328543584862,0.22444260303310415,-4.499635756930367,-1.350250183621391,2.906263631656536,33.33327435468139,0.1574085536127825,1.574692786654491,9,1.0779905319213867,2.4434423446655273,4.491619110107422,3.952625274658203,-1.4373149871826172,1,-0.022222155379744146,1.0000000000000198,32.33964157104492,-1.0000008846801705,32.33964157104492,5.000010616162144,33.776962280273445,-0.022222155379744146 452,2001-09-26,32.91456985473633,34.495620727539055,32.33964157104492,32.33964157104492,5879.0,0.017777818669646672,-6.499993364916307,100.0,25.641051814952505,19.79961229425929,1.286061123414612,2.571757662662634,3.1999062993874503,2.504378852746413,14.1900929032244,2.1559791564941335,-1.5377126780231691,-2.141603660583499,-5.335726010471021,1.0525186893040193,-3.73866483552726,-0.5445424856397381,1.810105913704433,46.6666371773407,11.335666764295418,1.5970611749437593,9,0.4311952590942383,1.868514060974121,4.096355438232422,3.377696990966797,-1.8685111999511683,2,-0.0611353354989832,1.0,32.33964157104492,1.0000000000000198,32.33964157104492,-1.0000008846801705,32.33964157104492,-0.0611353354989832 453,2001-09-27,32.33964157104492,35.93293762207031,31.76471519470215,33.058303833007805,13490.0,-0.01746728838410372,-3.4615348495365645,-1.250003317541822,23.255835484336927,20.00264539518479,1.5257207140699833,2.9349161837332076,3.7414567849429687,3.1243387578760036,13.944633286561134,4.168222427368164,-1.5524592213925175,-2.4865610122680692,-5.770910965966124,0.7977889414299852,-4.1287359891170965,-0.844386035419042,-1.4373149871826172,28.571379823764193,-8.339518794063789,1.6421749768490275,9,1.0779905319213867,2.4434423446655273,4.671283721923828,3.952625274658203,-0.7186565399169922,3,-0.04444436973814536,-6.499993364916307,32.91456985473633,1.0,32.33964157104492,1.0000000000000198,32.33964157104492,-0.04444436973814536 454,2001-09-28,32.33964157104492,32.33964157104492,32.33964157104492,32.33964157104492,0.0,0.0,1.0,-0.0,19.512214068074158,19.290009126241955,1.2265934046991092,2.7117021199969713,3.72129161691133,3.169827549229069,13.841923768566744,0.0,-1.7136104016462497,-2.2565900802612333,-5.562059874339248,1.0488797138167811,-3.909324977300237,-0.6038551832222296,-1.3367027664184583,28.571379823764193,-6.407733148731619,1.6527348970390066,9,1.0779905319213867,2.4434423446655273,4.850948333740234,3.952625274658203,0.0,4,-0.04444436973814536,-3.4615348495365645,32.33964157104492,-6.499993364916307,32.91456985473633,1.0,32.33964157104492,-0.04444436973814536 455,2001-10-01,31.33352088928223,35.93293762207031,31.33352088928223,35.93293762207031,17470.0,-0.03111106471456737,-1.0000000000000016,-100.0,18.604674129036255,18.92663814511486,1.8152282763718368,3.441463155869908,4.699773720007638,4.213753299504642,13.66084020573209,4.599416732788082,-1.8572399419475616,-2.975247287750239,-6.369010062344504,0.41851548684402573,-4.672128675047372,-1.2783659004531067,-0.23198210830689092,8.57141015564432,-26.526974605285055,1.6968813872971333,10,2.0841112136840785,3.449563026428219,5.857069015502926,4.958745956420895,0.143732070922848,0,-0.027522936896742567,1.0,32.33964157104492,-3.4615348495365645,32.33964157104492,-6.499993364916307,32.91456985473633,-0.027522936896742567 456,2001-10-02,31.62098503112793,35.93293762207031,31.117923736572266,35.93293762207031,10025.0,0.009174332589735545,1.2333334070566482,0.9374998704082541,16.6667140601664,18.269534075712798,1.2036964613244692,2.8710334559525137,4.373540702323339,3.968444612007872,13.421910808270804,4.815013885498047,-1.9564117761058597,-2.4146928787231445,-5.747026836016396,0.9176410785701066,-4.0808598573697665,-0.7485259000765225,4.311952590942383,10.447764150188515,-23.037923199952377,1.6661669786466247,10,1.796647071838379,3.1620988845825195,5.569604873657227,4.671281814575195,0.0,1,-0.03181819251110907,-1.0000000000000016,31.33352088928223,1.0,32.33964157104492,-3.4615348495365645,32.33964157104492,-0.03181819251110907 457,2001-10-03,33.058303833007805,34.495620727539055,31.62098503112793,34.495620727539055,122116.0,0.045454586581188616,3.0000026540405016,0.33333318588670346,33.33335935328955,19.812746160738953,-0.512881799154222,1.224829097933302,2.908721902751239,2.582067173690021,14.403965658982237,2.8746356964111257,-2.0778377699250257,-0.8048959732055749,-3.9503089504651854,2.340517004054039,-2.37760246183538,0.7678105154242303,2.874633789062507,40.29853584180961,6.715057584401968,1.5727064886298066,10,0.3593282699585032,1.0779867172241282,4.096353530883796,3.2339630126953196,-2.0122451782226456,2,-0.06521741889832888,1.2333334070566482,31.62098503112793,-1.0000000000000016,31.33352088928223,1.0,32.33964157104492,-0.06521741889832888 458,2001-10-04,32.33964157104492,33.058303833007805,31.62098503112793,33.058303833007805,779368.0,-0.021739235793619804,2.9999840758415184,0.5000026540405064,32.07549579135076,21.895206471681306,-0.02184145583525776,1.7740865250004987,3.5909662583689794,3.34571398865247,15.165738407657347,1.4373188018798757,-2.1353155498265934,-1.3582666397094698,-4.456415910839823,1.7398826314208868,-2.9073412752746464,0.19080799585570674,3.5932960510253906,25.37309057720996,-7.578186077595209,1.5490746355651783,10,1.0779905319213867,1.7966489791870117,4.81501579284668,3.952625274658203,-1.0061206817626918,3,-0.03999991507073364,3.0000026540405016,33.058303833007805,1.2333334070566482,31.62098503112793,-1.0000000000000016,31.33352088928223,-0.03999991507073364 459,2001-10-05,33.058303833007805,33.776962280273445,32.33964157104492,32.33964157104492,10394.0,0.022222332315715354,-2.999989383894326,-1.0,36.8421309948022,24.50729291634049,-0.7016241674649208,0.8976869018365576,2.8573869579925386,2.681261940455144,16.096583323555457,1.4373207092285227,-2.1989334222840426,-0.5102458953857507,-3.479364965394957,2.458873174623456,-1.9948054303903504,0.974313639618849,2.7783335113525496,40.29853584180961,7.898535845253264,1.484559535004603,10,0.3593282699585032,1.0779867172241282,3.9526214599609446,3.2339630126953196,-2.1559772491455007,4,-0.043478298497721224,2.9999840758415184,32.33964157104492,3.0000026540405016,33.058303833007805,1.2333334070566482,31.62098503112793,-0.043478298497721224 460,2001-10-08,33.058303833007805,33.058303833007805,32.33964157104492,33.058303833007805,7319.0,0.0,1.0,0.0,40.38463599657217,27.368456854731214,-0.6581755285834419,0.7075613917229404,2.8514296088848496,2.731432524312517,16.727094935863473,0.7186622619628835,-2.174825313499568,-0.3665142059326243,-3.124517604175658,2.3914891923104094,-1.7455159050541411,1.0124874931888925,2.6839592391967884,40.29853584180961,6.068532675368424,1.379001699121516,10,0.46712684631348367,1.0779867172241282,3.91668891906739,3.2339630126953196,-1.5810508728027273,0,-0.021739235793619804,-2.999989383894326,33.058303833007805,2.9999840758415184,32.33964157104492,3.0000026540405016,33.058303833007805,-0.021739235793619804 461,2001-10-09,32.77083969116211,33.058303833007805,32.33964157104492,33.058303833007805,116717.0,-0.008695671238845293,4.000013270167535,-100.0,38.88890800230801,28.840440875548488,-0.3387351954301252,0.8459559045926994,3.124839530894988,3.0334801923515684,17.391680179169175,0.7186622619628835,-1.950380267977927,-0.53180637359619,-3.1699183274275953,2.1063055802352153,-1.8508623505118962,0.7872496033195127,2.8789365943298364,40.000013270193854,7.444052408157461,1.319055976915703,10,0.7545909881591797,1.3654508590698242,4.204153060913086,3.5214271545410156,-1.3654518127441406,1,-0.0394737133118348,1.0,33.058303833007805,-2.999989383894326,33.058303833007805,2.9999840758415184,32.33964157104492,-0.0394737133118348 462,2001-10-10,32.77083969116211,33.058303833007805,32.33964157104492,33.058303833007805,13079.0,0.0,4.000013270167535,1.0,42.85715446370627,31.01836520658953,-0.40372321069750683,0.6530347871075008,3.0873274891715283,3.013786994458883,18.77358815674101,0.7186622619628835,-1.715392947286773,-0.38807468414306356,-2.791540010610788,2.015390642324661,-1.5898073473769259,0.8136579790907987,2.7882995433514424,53.333339231195744,21.02393425550988,1.201732663233863,10,0.7545909881591797,1.3654508590698242,4.204153060913086,3.5214271545410156,-1.8685131072998047,2,-0.035087738699117965,4.000013270167535,32.77083969116211,1.0,33.058303833007805,-2.999989383894326,33.058303833007805,-0.035087738699117965 463,2001-10-11,33.058303833007805,33.058303833007805,32.33964157104492,33.058303833007805,125678.0,0.00877194922543345,1.0,-0.0,56.09757913229907,35.08340576928119,-0.6465121888914922,0.18248449196628513,2.7510174390105178,2.7081013154471023,20.23017615856835,0.7186622619628835,-1.4981668045324312,0.021561431884755677,-2.113944015055786,2.1570668788252974,-1.0461912915855152,1.0893141553550265,2.4120110915469226,50.00013270167263,17.084104570983584,1.0677527234702715,10,0.46712684631348367,1.0779867172241282,3.91668891906739,3.2339630126953196,-1.5810508728027273,3,-0.060869583278906014,4.000013270167535,32.77083969116211,4.000013270167535,32.77083969116211,1.0,33.058303833007805,-0.060869583278906014 464,2001-10-12,33.058303833007805,33.058303833007805,32.33964157104492,33.058303833007805,24970.0,0.0,1.0,0.0,56.09757913229907,39.24928410297706,-0.5965868416115399,0.025300032648978288,2.69189718755554,2.643795084404445,20.832857375015667,0.7186622619628835,-1.4064923977580008,0.12217350006103089,-1.787551032874667,2.031898032996729,-0.8326887664068181,1.07703576652888,2.3249632677872754,100.0,64.36340079164397,0.9548622664678481,10,0.46712684631348367,1.0779867172241282,3.7370243072509837,3.2339630126953196,-2.874637603759755,4,-0.05217396973656663,1.0,33.058303833007805,4.000013270167535,32.77083969116211,4.000013270167535,32.77083969116211,-0.05217396973656663 465,2001-10-15,33.058303833007805,33.776962280273445,32.48337554931641,33.776962280273445,3054.0,0.0,2.600004246464747,-100.0,56.09757913229907,43.630491333214025,-0.3645314494127305,-0.15231094145950408,2.6460149186890973,2.6017858564195393,21.622089352726476,1.2935867309570312,-1.2305236500844785,0.22997226715087038,-1.3538957327515035,1.8138402670532479,-0.5619617328003201,1.021906267102061,2.239656400502817,50.00013270167263,13.490871216565878,0.7919339999511887,10,-9.536743093008226e-07,1.0779867172241282,3.7370243072509837,3.2339630126953196,-2.874637603759755,0,-0.06521741889832888,1.0,33.058303833007805,1.0,33.058303833007805,4.000013270167535,32.77083969116211,-0.06521741889832888 466,2001-10-16,33.058303833007805,33.058303833007805,33.058303833007805,33.058303833007805,0.0,0.0,1.0,-0.0,51.3513697686829,45.63249249047995,-0.15556613302588573,-0.2798608268699283,2.60789779704902,2.5639401251602436,22.453972407205967,0.0,-1.026763599855805,0.30183811187743714,-1.081199722786053,1.6848759465409309,-0.3896808054543115,0.9933570292091858,2.156055670564051,50.00013270167263,14.165341552194974,0.6915189173317468,10,-0.3593301773071218,1.0779867172241282,3.2339630126953196,3.2339630126953196,-2.874637603759755,1,-0.04782613411714398,2.600004246464747,33.058303833007805,1.0,33.058303833007805,1.0,33.058303833007805,-0.04782613411714398 467,2001-10-17,32.33964157104492,34.495620727539055,32.33964157104492,34.495620727539055,2435.0,-0.021739235793619804,1.0000000000000067,-100.0,50.0,47.62410406921876,0.5033678039730773,0.2835362739090357,3.2561380723025692,3.2356034698261027,22.95408935508864,2.1559791564941335,-0.7317276710446095,-0.30902519226074077,-1.4331566489996348,0.8151062644781497,-0.8710909206301878,0.25304053610870625,2.792789217186943,0.0,-35.23531202298764,0.562065728369446,10,1.0779895782470703,1.7966489791870117,3.952625274658203,3.952625274658203,-2.1559753417968714,2,-0.02888880789153303,1.0,33.058303833007805,2.600004246464747,33.058303833007805,1.0,33.058303833007805,-0.02888880789153303 468,2001-10-18,31.62098503112793,32.33964157104492,31.62098503112793,32.33964157104492,2435.0,-0.022222155379744146,1.0,0.3333318588689926,44.186073784027535,48.440097712466006,1.2397336515637107,0.8773741811528311,3.894569824915081,3.9255548500506876,22.750799914818028,0.7186565399169922,-0.4482778214316454,-0.9198828697204604,-2.001120644947271,0.16135490550635012,-1.4605017573338657,-0.37926398210705514,3.4311556160707397,0.0,-34.58789914536541,0.5406188876134056,10,1.4373178482055664,1.796647071838379,4.671281814575195,4.671281814575195,-1.4373188018798793,3,-0.022727263131055886,1.0000000000000067,32.33964157104492,1.0,33.058303833007805,2.600004246464747,33.058303833007805,-0.022727263131055886 469,2001-10-19,31.62098503112793,33.058303833007805,31.62098503112793,33.058303833007805,17741.0,0.0,1.00000000000001,2.000007962142656,52.77777777777777,49.8171134659333,1.1336212829344774,0.8651293240219644,3.7431868133246127,3.8965582699076293,21.852568342688986,1.4373188018798757,-0.3626704795496565,-0.8839500427246065,-2.0386180012234547,0.27071791577424165,-1.4612840219740306,-0.30661606347518244,3.352471277858214,0.0,-36.314075461681455,0.5773339792494238,10,1.4373178482055664,1.796647071838379,4.671281814575195,4.671281814575195,-2.1559772491455043,4,-0.0045454646900265905,1.0,31.62098503112793,1.0000000000000067,32.33964157104492,1.0,33.058303833007805,-0.0045454646900265905 470,2001-10-22,31.62098503112793,35.93293762207031,31.33352088928223,35.93293762207031,11131.0,0.0,1.1333336282265913,2.9999973459630254,50.0,51.05167924345463,1.0150386875619404,0.8522227395963853,3.6350187206118605,3.867267310755949,21.32247035840436,4.599416732788082,-0.20281506565006424,-0.8480172157287598,-2.067266192777872,0.3712317613203524,-1.4576417042533194,-0.23839272720420368,-0.5030612945556641,6.250012959174588,-31.95890210224132,0.6096244885245562,10,2.01224422454834,1.796647071838379,4.311952590942383,4.671281814575195,-1.4373188018798793,0,-0.04545458658118884,1.00000000000001,31.62098503112793,1.0,31.62098503112793,1.0000000000000067,32.33964157104492,-0.04545458658118884 471,2001-10-23,31.62098503112793,33.058303833007805,31.477252960205078,33.058303833007805,6609.0,0.0,1.2000002654037107,0.3333336282265914,29.16670583206934,49.53051828438386,0.9328813854119247,0.8386186673108398,3.5246204361486733,3.837678984001812,20.080979996504592,1.5810508728027273,-0.13025063199401643,-0.812084388732913,-2.0884092092749498,0.4642404318091202,-1.4502467990039278,-0.1739219784618946,-0.406761016845703,6.250012959174588,-30.385308756955713,0.638162410271017,10,2.01224422454834,1.796647071838379,4.311952590942383,4.671281814575195,-1.4373188018798793,1,-0.04545458658118884,1.1333336282265913,31.62098503112793,1.00000000000001,31.62098503112793,1.0,31.62098503112793,-0.04545458658118884 472,2001-10-24,30.902326583862305,31.62098503112793,30.902326583862305,31.33352088928223,12523.0,-0.022727263131055886,-2.3333392312115717,0.2999990710870577,29.16673808600936,46.5382026125739,1.518281363004924,1.4743879985525723,4.122253551532182,4.5107948278563725,20.622504781406974,0.718658447265625,-0.1241350364939251,-1.4301306724548368,-2.855217837869617,-0.005043507040056738,-2.142674255162227,-0.7175870897474468,5.030611038208008,0.0,-36.48770225046921,0.7125435827073904,10,2.515305519104004,2.515305519104004,5.030611038208008,5.38994026184082,-0.8623924255371094,2,-0.023255865627591632,1.2000002654037107,31.62098503112793,1.1333336282265913,31.62098503112793,1.00000000000001,31.62098503112793,-0.023255865627591632 473,2001-10-25,30.902326583862305,30.902326583862305,30.902326583862305,30.902326583862305,12815.0,0.0,1.0,-0.0,10.526330493280568,41.47473054157184,1.3190014726747208,1.4347471035216444,3.998732939480213,4.469379849645733,22.253372758743563,0.0,-0.08446239276520373,-1.3582649230957031,-2.920218975603504,0.2036891294120977,-2.1392419493496035,-0.5772878968418027,4.929998817443845,0.0,-34.51830086269608,0.7809770262539004,10,2.515305519104004,2.515305519104004,4.671281814575195,5.030611038208008,-0.8623924255371094,3,-0.023255865627591632,-2.3333392312115717,30.902326583862305,1.2000002654037107,31.62098503112793,1.1333336282265913,31.62098503112793,-0.023255865627591632 474,2001-10-26,30.902326583862305,30.902326583862305,30.902326583862305,30.902326583862305,0.0,0.0,1.0,0.0,10.526330493280568,36.41125847056978,1.0963023952139217,1.3929639652657926,3.854131107339491,4.434429361999463,23.9723748680786,0.0,-0.09493323191249203,-1.2863991737365694,-2.961223165447649,0.38842481797451356,-2.123811169592109,-0.4489871778810297,4.831398841094966,0.0,-32.39142811048412,0.8374119958555414,10,2.515305519104004,2.515305519104004,4.276018142700195,4.6712799072265625,-1.0061225891113281,4,-0.023255865627591632,1.0,30.902326583862305,-2.3333392312115717,30.902326583862305,1.2000002654037107,31.62098503112793,-0.023255865627591632 475,2001-10-29,30.47113037109375,32.33964157104492,30.18366622924805,32.33964157104492,114031.0,-0.01395351937655509,1.307693249955592,-100.0,10.000013270184752,31.81666330406999,1.2537604055988574,1.851148741349931,4.151268066416847,4.816337951618394,25.175592125090063,2.1559753417968714,-0.25589896363339903,-1.674475860595706,-3.481217087510572,0.13226536631915664,-2.577846474053139,-0.7711052471382729,5.165967077041621,10.00001327018486,-20.543770929506948,0.9033706134574313,10,2.5871715545654297,2.5871715545654297,3.9885568618774414,4.383818626403809,-0.2874641418456996,0,-0.03301887973495654,1.0,30.902326583862305,1.0,30.902326583862305,-2.3333392312115717,30.902326583862305,-0.03301887973495654 476,2001-10-30,30.6148624420166,30.6148624420166,30.6148624420166,30.6148624420166,695.0,0.004716991761460898,1.0,-0.0,14.28573234038636,27.848411341890696,0.8124099192458409,1.716164356571987,3.872382909622104,4.612178748533552,26.58153292547878,0.14373207092285156,-0.43076519539604874,-1.4804376602172837,-3.4011187813022588,0.4402434608676913,-2.4407782207597677,-0.5200970996747962,4.80409775736328,20.000053080810094,-7.344537434275299,0.9603405605424873,10,2.443439483642578,2.443439483642578,3.84482479095459,4.240086555480957,-0.43119621276855113,1,-0.014084538631693011,1.307693249955592,30.47113037109375,1.0,30.902326583862305,1.0,30.902326583862305,-0.014084538631693011 477,2001-10-31,30.902326583862305,31.62098503112793,30.902326583862305,31.62098503112793,2087.0,0.009389692421128748,1.0,-100.0,14.285732340386573,24.526151181486146,0.33483287175024756,1.3269305719723405,3.4364186684991793,4.269935579011758,28.190880038334686,1.0061225891113281,-0.6170617740083735,-1.085174655914308,-3.0202374775436738,0.8498881657150577,-2.0527060667289945,-0.1176432450996252,4.307221856712303,33.33342180135027,8.488830406230484,0.9675314108146833,10,2.155975341796875,2.155975341796875,3.198031425476074,3.952622413635254,-0.8623924255371094,2,-0.023255865627591632,1.0,30.6148624420166,1.307693249955592,30.47113037109375,1.0,30.902326583862305,-0.023255865627591632 478,2001-11-01,31.04605865478516,31.477252960205078,30.3273983001709,30.902326583862305,450491.0,0.0046511731255185484,1.2857191604881166,-0.2000005308081072,18.18184011600566,20.68215810795591,0.11283710432657656,1.1397532766988796,3.1798637894817965,4.07858909148808,29.684754455104734,1.1498546600341797,-0.7830403518338152,-0.8767634391784647,-2.8483973903237008,1.0948705119667714,-1.8625804147510827,0.10905353639415338,3.9624544973363847,40.00010616162052,23.64339976345125,0.9858169755726184,11,2.01224327087402,2.01224327087402,3.018365859985348,3.808890342712399,-1.0061244964599645,3,-0.032407479082852575,1.0,30.902326583862305,1.0,30.6148624420166,1.307693249955592,30.47113037109375,-0.032407479082852575 479,2001-11-02,31.62098503112793,32.33964157104492,30.902326583862305,31.62098503112793,6122.0,0.018518498039819864,1.0000026540475553,0.0,30.769226843139805,18.545405534971444,-0.516393572939144,0.4760318766885234,2.4733010835500835,3.4703830027222367,31.005518130067045,1.4373149871826172,-0.887098604184068,-0.2299711227416985,-2.130849570258029,1.6709073247746318,-1.1804103464998619,0.7204681010164649,3.1945342440786746,66.66675513468365,52.3116624603488,0.950439223758165,11,0.0,1.43731689453125,2.479372978210449,3.233963966369629,-1.8685131072998047,4,-0.05000005127121554,1.2857191604881166,31.04605865478516,1.0,30.902326583862305,1.0,30.6148624420166,-0.05000005127121554 480,2001-11-05,32.33964157104492,32.411510467529304,31.62098503112793,31.62098503112793,8007.0,0.02272720281197893,-1.2000090237617076,100.0,41.93544520650572,19.964154354353262,-1.2542901967683093,-0.3153961246265382,1.6286450098701124,2.7337627671973763,32.40680668126398,0.7905254364013743,-0.8808283935428847,0.5246185302734361,-1.3060362786264008,2.355273339173273,-0.39070887417648237,1.4399459347233545,2.2906035823233424,96.5515821264325,83.12363883034163,0.9153274044499181,11,-1.042053222656243,0.7186603546142578,1.760716438293457,2.5153074264526367,-2.7309017181396484,0,-0.07555549343137002,1.0000026540475553,31.62098503112793,1.2857191604881166,31.04605865478516,1.0,30.902326583862305,-0.07555549343137002 481,2001-11-06,31.477252960205078,32.411510467529304,31.477252960205078,32.411510467529304,16857.0,-0.02666661004715576,1.0,-1.3000055734998759,40.62501036735263,21.23729571894696,-0.4631380000450882,0.4691655815996043,2.3616824648293147,3.5729905637424366,33.830839121344866,0.9342575073242259,-0.9602448679697915,-0.27309074401855327,-2.052238719642368,1.5060572316052614,-1.1626647318304606,0.6164832437933541,2.975129036198375,55.17239801404791,38.3916549571732,0.8895739878119077,11,-0.17966461181639914,1.5810489654541016,2.623105049133301,3.3776960372924805,-1.8685131072998047,1,-0.041095921953305026,-1.2000090237617076,32.33964157104492,1.0000026540475553,31.62098503112793,1.2857191604881166,31.04605865478516,-0.041095921953305026 482,2001-11-07,31.62098503112793,31.62098503112793,30.902326583862305,31.62098503112793,167325.0,0.004566220283090283,1.0,-0.0,50.0,25.62325899747134,-0.5522866872056795,0.24756519667274546,2.087602476622976,3.406698340344242,35.12244565851917,0.718658447265625,-1.0234778157391489,-0.07186594009399272,-1.785262630329811,1.6415307501418255,-0.9285642852119054,0.7848324050239164,2.660648334589304,62.068959205619024,41.38244004493195,0.8566983451179099,11,-0.3233966827392507,1.43731689453125,2.479372978210449,3.233963966369629,-2.1559772491455043,2,-0.04545458658118884,1.0,31.477252960205078,-1.2000090237617076,32.33964157104492,1.0000026540475553,31.62098503112793,-0.04545458658118884 483,2001-11-08,31.04605865478516,31.62098503112793,31.04605865478516,31.62098503112793,21359.0,-0.018181798441029184,-1.0000000000000124,-100.0,43.75000259183712,29.31477811953318,0.05048078902093778,0.6998935749486961,2.527446310945603,3.9669672865649197,36.48385221790207,0.5749263763427699,-1.015703617121428,-0.5461800575256319,-2.1551111368781726,1.0627510218269123,-1.3506455972019005,0.2582854821506402,3.071656025473306,9.52382757849338,-13.210184449169658,0.8044655396762715,11,0.2515296936035192,2.01224327087402,2.7309026718139613,3.808890342712399,-3.018367767333988,3,-0.032407479082852575,1.0,31.62098503112793,1.0,31.477252960205078,-1.2000090237617076,32.33964157104492,-0.032407479082852575 484,2001-11-09,31.33352088928223,31.62098503112793,31.04605865478516,31.62098503112793,10797.0,0.009259218301862049,2.9999867298326386,0.5000016587764171,47.05881434587632,33.432422683498906,-0.18929010430755966,0.2915368454512084,2.105456761317395,3.6434205430740185,37.91883087942664,0.5749263763427699,-0.9465712201599104,-0.1724786758422816,-1.6281373583410037,1.283180006656444,-0.9003080170916427,0.5553506654070794,2.626831852935819,28.57135635269401,3.5972285822970242,0.7278293412493627,11,0.035933494567871094,1.7247810363769496,2.443440437316891,3.5214281082153285,-2.29970741271973,4,-0.041284435781345996,-1.0000000000000124,31.04605865478516,1.0,31.62098503112793,1.0,31.477252960205078,-0.041284435781345996 485,2001-11-12,30.902326583862305,31.477252960205078,30.47113037109375,31.477252960205078,22507.0,-0.013761438012139138,2.5000049763292607,1.9999933649163564,43.24323936589915,36.64992346411144,0.34587407165136597,0.5828100626750938,2.389706012615761,4.0356566285873114,38.77078642352679,1.0061225891113281,-0.8384332176510867,-0.49587411880493093,-1.7762799823343087,0.7845317447244469,-1.136077050569618,0.14432881295975974,2.9069586978369415,22.22225498811573,-4.908831110270871,0.6402029317646892,11,0.4671277999877965,2.155975341796875,2.8746347427368164,3.952622413635254,-2.1559772491455043,0,-0.03720932328230109,2.9999867298326386,31.33352088928223,-1.0000000000000124,31.04605865478516,1.0,31.62098503112793,-0.03720932328230109 486,2001-11-13,31.477252960205078,31.62098503112793,31.477252960205078,31.62098503112793,4522.0,0.01860463078022767,1.0,0.25000082938821006,55.55555555555556,41.235459376908,-0.10488762418234288,-0.12294115362924884,1.671485588182044,3.4293096723312573,39.69726331211813,0.718658447265625,-0.7100162147580242,0.1581048011779771,-0.8588728517253728,1.175082454081327,-0.35038402527369783,0.666593627629652,2.187007559396122,87.49997926532915,54.58498478376769,0.5084888264516753,11,-0.10779857635497692,1.5810489654541016,2.353607654571533,3.3776960372924805,-2.0122451782226527,1,-0.05936074249115897,2.5000049763292607,30.902326583862305,2.9999867298326386,31.33352088928223,-1.0000000000000124,31.04605865478516,-0.05936074249115897 487,2001-11-14,31.40538787841797,31.477252960205078,31.33352088928223,31.477252960205078,28553.0,-0.0022830798442915468,3.0000530813736472,0.4999933649163316,54.79452801850995,45.303535810519584,0.051228278549693584,-0.131393324592878,1.6148015001603682,3.4644273116221243,39.82167367324421,0.143732070922848,-0.531948085690221,0.1329524040222161,-0.7655897875909119,1.031494595635344,-0.31631869178434613,0.5822234998287783,2.1196488695691045,81.25005183667714,42.34685149998147,0.44927109580656394,11,0.03593254089355824,1.652914047241211,2.4254727363586426,3.44956111907959,-1.9403800964355433,2,-0.05720827370348658,1.0,31.477252960205078,2.5000049763292607,30.902326583862305,2.9999867298326386,31.33352088928223,-0.05720827370348658 488,2001-11-15,30.902326583862305,31.62098503112793,29.752471923828125,31.477252960205078,49362.0,-0.016018311778323024,3.3333340705664827,8.00007962206062,50.0,47.44028838350405,0.5942486628501769,0.33209396245434064,2.008619342274123,3.9366227849114424,40.111505233333745,1.8685131072998047,-0.37416635756268946,-0.3341759681701646,-1.2315072315553124,0.5631552952149832,-0.7828415998627385,0.1144896635224093,2.489055343375206,61.5384850950197,16.98253244383782,0.4486656316925734,11,0.1796646118164098,1.940378189086914,2.9285340309143066,3.952622413635254,-2.1559772491455043,3,-0.04651166953333763,3.0000530813736472,31.40538787841797,1.0,31.477252960205078,2.5000049763292607,30.902326583862305,-0.04651166953333763 489,2001-11-16,31.477252960205078,31.62098503112793,29.608739852905273,31.62098503112793,15382.0,0.01860463078022767,26.999946919330654,0.25000082938821006,58.5365995754826,49.284861091168146,-0.0035874810761278297,-0.26788729223159535,1.328877844874846,3.33386040021977,39.99104557663342,2.0122451782226562,-0.21397069357143295,0.2479370117187507,-0.638667055741152,1.134541079178657,-0.19536502201120243,0.6912390454487038,1.6957943668278688,92.8571293161301,42.11537633277463,0.44330203372995286,11,-0.4671277999877894,1.2935857772827148,2.353607654571533,3.3776960372924805,-2.7309036254882777,4,-0.10958904441613737,3.3333340705664827,30.902326583862305,3.0000530813736472,31.40538787841797,1.0,31.477252960205078,-0.10958904441613737 490,2001-11-19,30.18366622924805,31.62098503112793,30.18366622924805,31.62098503112793,14297.0,-0.041095921953305026,-1.0000000000000049,9.999986729832639,46.938765561691476,49.98638944609469,1.0638921923554356,0.9618105397077628,2.4911895568801334,4.591806382439348,38.670226376361136,1.4373188018798793,-0.09740767690304963,-0.9737837791442843,-1.9547072502948843,0.007139692006312259,-1.4642455147195825,-0.483322043568986,2.7042364998546837,28.571387948390502,-24.982513601758306,0.49046173557529904,11,0.43119621276855113,2.5871725082397425,3.647194385528561,4.671282768249508,-1.43731689453125,0,-0.03809519837491904,26.999946919330654,31.477252960205078,3.3333340705664827,30.902326583862305,3.0000530813736472,31.40538787841797,-0.03809519837491904 491,2001-11-20,30.18366622924805,30.18366622924805,30.18366622924805,30.18366622924805,4856.0,0.0,1.0,-0.0,44.68083304181221,49.39537089518493,0.9622956038936827,0.8944690051993511,2.3803759857348687,4.558098762679119,37.278028465267035,0.0,-0.058779898181484214,-0.901917839050288,-1.9482746697545998,0.1444389916540203,-1.425096254402444,-0.37873942369813207,2.4419034697588877,28.571387948390502,-26.402608224104313,0.5231784153521545,11,0.43119621276855113,2.5871725082397425,3.4136304855346644,4.671282768249508,-1.43731689453125,1,-0.04761902956435715,-1.0000000000000049,30.18366622924805,26.999946919330654,31.477252960205078,3.3333340705664827,30.902326583862305,-0.04761902956435715 492,2001-11-21,30.18366622924805,30.18366622924805,28.7463493347168,30.18366622924805,3861.0,0.0,1.0,0.0,43.478238292642814,49.36517486194112,0.8235789742687061,0.88314765692488,2.2533768708082285,4.524048936505604,36.23610512399643,1.43731689453125,-0.12637298163806676,-0.8659848213195751,-1.9856319724156215,0.2536623297764713,-1.4258083968675983,-0.3061612457715519,2.2005570820707554,49.99996682451568,-6.584410539710085,0.5598235755480238,11,9.536743128535363e-07,2.1559772491455043,3.233965873718258,4.671282768249508,-0.718658447265625,2,-0.02380951478217852,1.0,30.18366622924805,-1.0000000000000049,30.18366622924805,26.999946919330654,31.477252960205078,-0.02380951478217852 493,2001-11-22,30.18366622924805,30.18366622924805,29.465007781982425,29.465007781982425,7193.0,0.0,1.0,100.0,38.09521251772919,48.3692191032581,0.7692821801610634,0.8712144889218472,2.12839287091904,4.489653429771717,35.13787495067816,0.718658447265625,-0.12936387660625925,-0.8300518035888622,-2.0138945968550495,0.3537909896773215,-1.4219732002219558,-0.2381304069557686,1.8367696844105517,49.99996682451568,-5.089745868383389,0.5919213966330923,11,9.536743128535363e-07,2.1559772491455043,3.5932946205139125,4.671282768249508,-1.7247810363769602,3,-0.02380951478217852,1.0,30.18366622924805,1.0,30.18366622924805,-1.0000000000000049,30.18366622924805,-0.02380951478217852 494,2001-11-23,30.18366622924805,30.18366622924805,29.465007781982425,30.18366622924805,689130.0,0.0,1.0,0.0,29.729718097697457,46.86771674012458,0.6582438021240407,0.8586364376918745,2.014732902675643,4.454908733060133,33.980295054141976,0.718658447265625,-0.20361701362066142,-0.7941187858581493,-2.034475454640937,0.44623788292463473,-1.4142971202495431,-0.17394045146675552,1.5093610265163697,49.99996682451568,0.14850293507792145,0.6201783343913922,11,9.536743128535363e-07,2.1559772491455043,3.054301261901852,4.671282768249508,-1.7247810363769602,4,-0.04761902956435715,1.0,30.18366622924805,1.0,30.18366622924805,1.0,30.18366622924805,-0.04761902956435715 495,2001-11-26,29.465007781982425,30.18366622924805,29.465007781982425,29.896203994750977,17880.0,-0.02380951478217852,-2.333324486555164,-100.0,30.555535076841892,44.08993668693417,1.28690980663756,1.5790106281273637,2.6044034007743058,5.1457657110872255,32.18208355319816,0.718658447265625,-0.223862795121903,-1.4624711036682108,-2.8608900649138214,-0.06405214242260016,-2.161680584291016,-0.7632616230454055,1.9333516816772338,50.0,0.7876591057103468,0.6992094806228061,11,0.7186594009399379,2.8746356964111293,3.772959709167477,5.389941215515133,-1.0061225891113352,0,-0.024390234429365276,1.0,30.18366622924805,1.0,30.18366622924805,1.0,30.18366622924805,-0.024390234429365276 496,2001-11-27,30.18366622924805,30.18366622924805,30.18366622924805,30.18366622924805,8348.0,0.024390234429365387,1.0,-0.0,37.49997926530164,42.168320158799915,0.40840752178751316,0.8710509429168987,1.7856164805185486,4.398612529682904,30.286694468300478,0.718658447265625,-0.27240936651605807,-0.7222528457641566,-2.1538670084536555,0.7093613169253423,-1.438059927108906,-0.006445764419407141,0.9494922215173212,100.0,50.24876927337952,0.7158070813447496,11,9.536743128535363e-07,0.7186603546142543,3.3417644500732386,4.671282768249508,-1.8685131072998118,1,-0.04761902956435715,-2.333324486555164,29.465007781982425,1.0,30.18366622924805,1.0,30.18366622924805,-0.04761902956435715 497,2001-11-28,30.18366622924805,30.47113037109375,29.896203994750977,30.18366622924805,377279.0,0.0,-1.0000066351276684,0.0,41.66664209221024,41.24239150237883,0.24236907054121914,0.8584640534575918,1.6834235753206812,4.369828511375328,27.818117398586693,0.5749263763427734,-0.266803475346304,-0.6863198280334437,-2.1539371887719163,0.7812975327050324,-1.42012850840268,0.047488852335792586,0.7108113099124651,71.42851726452068,15.90352475766531,0.7338086803692375,11,9.536743128535363e-07,0.39526367187500355,3.3417644500732386,4.671282768249508,-2.012243270874027,2,-0.04761902956435715,1.0,30.18366622924805,-2.333324486555164,29.465007781982425,1.0,30.18366622924805,-0.04761902956435715 498,2001-11-29,30.039934158325195,30.18366622924805,30.039934158325195,30.18366622924805,207922.0,-0.004761915594719168,-1.0000000000000495,-100.0,37.14284197691134,38.8653073247598,0.28039235985002264,0.9728326575772428,1.7443536198161524,4.476763604368259,25.796173557152507,0.14373207092285512,-0.39527515980089944,-0.7797456741333022,-2.290297938325729,0.7308065900591245,-1.5350218062295156,-0.024469542037088843,0.639730560390948,57.14277589678049,-1.717658257247976,0.755276132096213,11,0.14373302459716797,0.5389957427978587,3.3776979446411133,4.815014839172363,-2.0122432708740234,3,-0.0191387362339952,-1.0000066351276684,30.18366622924805,1.0,30.18366622924805,-2.333324486555164,29.465007781982425,-0.0191387362339952 499,2001-11-30,30.039934158325195,30.039934158325195,29.896203994750977,30.039934158325195,28998.0,0.0,1.0,-0.0,40.62497667347595,38.16377522606919,0.061539096012975136,0.8941548590594337,1.7061806265935289,4.43959305625075,23.39544245484636,0.14373016357421875,-0.5266557335067539,-0.7006931304931641,-2.2001193983398224,0.7987331373534943,-1.4504062644164932,0.049020003430165104,0.446399021991013,57.14277589678049,-6.089741101696617,0.7497131339233292,11,-0.4311943054199219,0.5389957427978587,3.3776979446411133,4.815014839172363,-2.0122432708740234,4,-0.052631572263813986,-1.0000000000000495,30.039934158325195,-1.0000066351276684,30.18366622924805,1.0,30.18366622924805,-0.052631572263813986 500,2001-12-03,29.896203994750977,30.039934158325195,29.896203994750977,30.039934158325195,1488.0,-0.004784636438172285,1.0,-100.0,31.034476446989885,36.647513382200046,0.1790316365650284,0.8911317320421155,1.809280595459576,4.5357596205715325,20.83875884242555,0.14373016357421875,-0.6031804044814457,-0.7222514152526855,-2.062872680951042,0.6183698504456707,-1.3925620481018655,-0.051940782403505636,0.4161308010052913,0.0,-57.677581111610465,0.6703106328491789,12,-0.2874641418457031,0.6827259063720774,3.521428108215332,4.886879920959473,-1.7247810363769531,0,-0.0480769666320261,1.0,30.039934158325195,-1.0000000000000495,30.039934158325195,-1.0000066351276684,30.18366622924805,-0.0480769666320261 501,2001-12-04,30.18366622924805,30.18366622924805,29.896203994750977,30.039934158325195,33750.0,0.009615342287186301,2.999973459665178,-1.0000132703434612,36.065545240086344,35.82388082080488,-0.12117326082414337,0.5289054890500928,1.4836907959356047,4.201922490637283,18.234436347829053,0.28746223449707387,-0.7904097831470587,-0.37010984420776083,-1.660140493672099,0.9199208052565773,-1.015125168939928,0.27490548052440644,-1.43731689453125,49.9998341223586,-4.502001557515769,0.6450153247321686,12,-0.2155971527099645,0.39526367187500355,2.8746356964111293,4.24008750915527,-1.43731689453125,1,-0.05714286075379549,1.0,29.896203994750977,1.0,30.039934158325195,-1.0000000000000495,30.039934158325195,-0.05714286075379549 502,2001-12-05,30.18366622924805,30.18366622924805,30.18366622924805,30.18366622924805,497454.0,0.0,1.0,0.0,40.74071343578922,36.11782536725599,-0.1354134295926066,0.4381692276798752,1.4262426304652003,4.1550767881022885,16.089291494770407,0.0,-0.8004630142824816,-0.29824390411376456,-1.4946950322141,0.8982072239865708,-0.8964694681639322,0.29998165993640313,-1.4085705566406261,100.0,44.47200225983933,0.5982255640501677,12,-0.2155971527099645,0.39526367187500355,2.8746356964111293,4.24008750915527,-2.4434394836425817,2,-0.061904776348514545,2.999973459665178,30.18366622924805,1.0,29.896203994750977,1.0,30.039934158325195,-0.061904776348514545 503,2001-12-06,30.039934158325195,30.18366622924805,29.752471923828125,30.18366622924805,140581.0,-0.004761915594719168,4.999973459665079,-100.0,29.16663671655347,36.05526076935111,-0.015884264387270974,0.5298245771595909,1.5282063926192855,4.250651774685103,14.008480247256191,0.4311943054199254,-0.7969709205000086,-0.39166975021362305,-1.5727546722770391,0.789415171849793,-0.9822122112453329,0.19887271081808677,-1.2366670745849575,66.66651921971017,15.205228576794923,0.5905424610317085,12,-0.07186508178710938,0.5389957427978587,3.0183677673339844,4.383819580078125,-2.0122432708740234,3,-0.06220090863392713,1.0,30.18366622924805,2.999973459665178,30.18366622924805,1.0,29.896203994750977,-0.06220090863392713 504,2001-12-07,30.039934158325195,30.039934158325195,29.465007781982425,29.465007781982425,39337.0,0.0,-1.0000000000000124,-3.9999867298325396,46.66665487092056,37.84538519091541,-0.042931473045562996,0.45106989740792613,1.4855769118051327,4.208890733716402,11.928658740667391,0.5749263763427699,-0.7851624273387401,-0.3269904136657722,-1.439819921475781,0.7858390941442366,-0.8834051675707748,0.22942434023923042,-1.2090590916748027,79.99994691918928,24.583941838387773,0.5564147539050042,12,-0.07186508178710938,0.5389957427978587,3.0183677673339844,4.383819580078125,-2.730901718139645,4,-0.0669856085658681,4.999973459665079,30.039934158325195,1.0,30.18366622924805,2.999973459665178,30.18366622924805,-0.0669856085658681 505,2001-12-10,29.752471923828125,30.18366622924805,29.752471923828125,30.18366622924805,154816.0,-0.009569336370113257,-1.0000000000000164,-0.7499991706118008,41.17647518000658,38.253884736993726,0.3236287982157222,0.6829881807051201,1.7586256408152394,4.454791342936453,10.293942199226363,0.4311943054199254,-0.7449907827765117,-0.5569599151611335,-1.6721317116460952,0.5582118813238282,-1.1145458134036126,0.000625983081345538,-0.8945410339257798,40.00010616161996,-18.03447620554276,0.5575858982424805,12,0.21559715270996094,0.826457977294929,2.5871715545654297,4.671281814575195,-2.4434394836425746,0,-0.05797101635093427,-1.0000000000000124,30.039934158325195,4.999973459665079,30.039934158325195,1.0,30.18366622924805,-0.05797101635093427 506,2001-12-11,29.608739852905273,29.896203994750977,29.465007781982425,29.896203994750977,4146.0,-0.004830928713783211,1.9999999999999754,0.6666696156057803,38.888884793143106,37.94524503709738,0.42156299859625435,0.7162826895629522,1.8767096054460275,4.548819108170321,8.604931384237895,0.43119621276855113,-0.6633596108342239,-0.6072663307189927,-1.618751395369845,0.4042187339318595,-1.113008863044417,-0.1015237983935684,-0.7242942562160124,20.00005308080973,-37.437703614734346,0.505742532325426,12,0.2155971527099645,0.9701900482177805,2.5692052841186523,4.815013885498047,-1.5810489654541016,1,-0.04854366993231618,-1.0000000000000164,29.752471923828125,-1.0000000000000124,30.039934158325195,4.999973459665079,30.039934158325195,-0.04854366993231618 507,2001-12-12,29.608739852905273,29.896203994750977,29.608739852905273,29.896203994750977,34202.0,0.0,1.0,1.0,38.888884793143106,38.13924979445647,0.37038300495743215,0.6058428217234137,1.8041965206337736,4.496315233655373,6.985712378436265,0.2874641418457031,-0.5322227602291321,-0.5174339294433601,-1.3943280951983077,0.3594602363115875,-0.9558810123208339,-0.07898684656588628,-0.6983098435648358,20.00005308080973,-36.793156359579996,0.43844708287747375,12,0.2155971527099645,0.5749273300170898,2.5692052841186523,4.815013885498047,-1.43731689453125,2,-0.029126214843076204,1.9999999999999754,29.608739852905273,-1.0000000000000164,29.752471923828125,-1.0000000000000124,30.039934158325195,-0.029126214843076204 508,2001-12-13,29.465007781982425,30.039934158325195,29.465007781982425,30.039934158325195,99240.0,-0.004854379876918169,-1.0000000000000124,1.9999933649163193,36.84209423527953,37.718929523545754,0.4738117161740121,0.6707638800483728,1.8954184420946163,4.586174605378769,6.908624120263225,0.5749263763427699,-0.49037212105901773,-0.5893000602722118,-1.4333397309565683,0.25473961041214466,-1.0113198956143918,-0.1672802249300318,-0.5291130482438362,0.0,-55.27094326934398,0.42201983534217863,12,0.3593292236328125,0.7186594009399379,2.7129373550415004,4.958745956420895,-1.4373168945312536,3,-0.05853658852354504,1.0,29.608739852905273,1.9999999999999754,29.608739852905273,-1.0000000000000164,29.752471923828125,-0.05853658852354504 509,2001-12-14,28.027690887451172,29.465007781982425,28.027690887451172,29.465007781982425,20872.0,-0.048780468858730774,-1.0000000000000049,2.500001658776442,29.166652843529846,37.51139356760575,1.7831966019319658,1.9356388015543082,3.239272616443504,5.967598890407544,7.44497713390629,1.4373168945312536,-0.5229253874324229,-1.8541388511657715,-2.866831316057638,-0.8414463862739048,-2.3604850836117066,-1.3477926187198364,2.1559753417968786,0.0,-53.626954195274465,0.5063462324459338,12,1.0779876708984375,1.796647071838379,4.150254249572754,5.749269485473633,-0.4311943054199219,4,0.0,-1.0000000000000124,29.465007781982425,1.0,29.608739852905273,1.9999999999999754,29.608739852905273,0.0 510,2001-12-17,29.0338134765625,29.465007781982425,28.7463493347168,28.7463493347168,99184.0,0.03589744846093623,-3.999986729832787,-0.2000005308080993,34.61538854148165,37.350265045538556,0.7173123331012548,0.8842934366091129,2.1494515407146864,4.915456795460983,8.010315330874484,1.4373168945312536,-0.4987939867831592,-0.7905236244201674,-1.860030336204538,0.2789830873642032,-1.3252769803123527,-0.2557702685279821,1.106733245849611,50.00004739358954,2.146482007447105,0.5347533558921844,12,0.07186508178710938,0.7905244827270508,3.1800646781921387,4.743146896362305,-1.8685131072998082,0,-0.059405941894931424,-1.0000000000000049,28.027690887451172,-1.0000000000000124,29.465007781982425,1.0,29.608739852905273,-0.059405941894931424 511,2001-12-18,28.7463493347168,29.465007781982425,28.027690887451172,29.465007781982425,440633.0,-0.009901012213836657,3.0000000000000098,-2.4999933649163624,32.142853757600776,36.394947303517625,0.8710524918770126,1.115762001137245,2.357418402342258,5.152467620590382,8.801894972135297,1.4373168945312536,-0.511922959663913,-1.0061219215393038,-2.163515371463461,0.15127152838485358,-1.5848186465013825,-0.4274251965772251,1.3519402709960922,35.71429248479868,-8.778925551918533,0.5786967249620795,12,0.35932922363280895,1.0779886245727504,3.4675288200378382,5.030611038208004,-0.4311962127685618,1,-0.04999998009470408,-3.999986729832787,29.0338134765625,-1.0000000000000049,28.027690887451172,-1.0000000000000124,29.465007781982425,-0.04999998009470408 512,2001-12-19,29.465007781982425,29.465007781982425,28.7463493347168,29.465007781982425,17052.0,0.024999990047352094,1.0,-0.0,43.750002591837124,38.01532128966025,0.04440106146620337,0.3589041169236502,1.5659744870987815,4.375547682075915,9.938543593794332,0.718658447265625,-0.4548362539583586,-0.2515305519103954,-1.3971207915291757,0.8940596877083848,-0.8243256717197838,0.32126456789899294,0.5918698493652315,71.42858496959718,27.356680885899593,0.57279511980939,12,-0.35932922363281605,0.35933017730712535,2.7488703727722132,4.311952590942379,-0.718658447265625,2,-0.048780468858730774,3.0000000000000098,28.7463493347168,-3.999986729832787,29.0338134765625,-1.0000000000000049,28.027690887451172,-0.048780468858730774 513,2001-12-20,29.465007781982425,29.465007781982425,28.027690887451172,28.7463493347168,59124.0,0.0,3.0000000000000098,100.0,43.750002591837124,37.69124881420653,-0.051102651789019404,0.3186403349367062,1.4824210941205855,4.309809765058002,11.312279318671848,1.4373168945312536,-0.44329667185482435,-0.2155976295471156,-1.3444560548699087,0.9132607957756775,-0.7800268422085104,0.3488315831142792,0.5512861144873007,100.0,55.20284202857127,0.5644292126613962,12,-0.35932922363281605,0.35933017730712535,2.784803390502926,4.311952590942379,-0.718658447265625,3,-0.0439024090263237,1.0,29.465007781982425,3.0000000000000098,28.7463493347168,-3.999986729832787,29.0338134765625,-0.0439024090263237 514,2001-12-21,28.7463493347168,29.321277618408203,28.027690887451172,28.027690887451172,199141.0,-0.024390234429365276,-2.600004246464818,1.0000000000000049,38.88887864953587,37.437071421932,0.519382456894661,0.9740368844578811,2.1074525844982226,4.953293964471559,12.760253429114494,1.4373168945312536,-0.48619018068354336,-0.8623902320861774,-2.0384225109108627,0.31364204673850793,-1.45040637149852,-0.2743740926738347,1.2301725015725538,50.00000000000012,-0.44454232397946924,0.5880161394123429,12,0.28746318817138317,1.0779886245727504,3.2159986495971644,4.815013885498043,0.43119621276855113,4,-0.024999990047352205,3.0000000000000098,29.465007781982425,1.0,29.465007781982425,3.0000000000000098,28.7463493347168,-0.024999990047352205 515,2001-12-24,28.7463493347168,28.7463493347168,28.7463493347168,28.7463493347168,0.0,0.0,1.0,0.0,35.29412223882298,37.03765336034088,0.4041566008003663,0.9670156415874125,2.0118952425804864,4.884516910700793,14.28647785972622,0.0,-0.48085178108652116,-0.8264573097228975,-2.0633235716689775,0.4104089522231824,-1.4448904406959393,-0.2080241787498558,1.191195882595789,50.00000000000012,-0.4801075990528574,0.6184331309730401,12,0.28746318817138317,1.0779886245727504,3.1441326141357386,4.7431478500366175,0.0,0,-0.03999995753536889,-2.600004246464818,28.7463493347168,3.0000000000000098,29.465007781982425,1.0,29.465007781982425,-0.03999995753536889 516,2001-12-25,28.7463493347168,28.7463493347168,28.7463493347168,28.7463493347168,0.0,0.0,1.0,0.0,35.29412223882298,36.63823529874976,0.3005700141027319,0.899955555590882,1.9143677152754215,4.819356167111419,15.89518135504217,0.0,-0.5633915694001246,-0.7545914649963343,-2.0089161498908155,0.4997332198981468,-1.3817538074435767,-0.127429122549092,1.1529987959985597,50.00000000000012,5.544901873047323,0.627162342447241,12,0.28746318817138317,0.5030612945556605,2.946501255035397,4.7431478500366175,0.2874641418456996,1,-0.05499999137437206,1.0,28.7463493347168,-2.600004246464818,28.7463493347168,3.0000000000000098,29.465007781982425,-0.05499999137437206 517,2001-12-26,28.7463493347168,28.7463493347168,28.7463493347168,28.7463493347168,0.0,0.0,1.0,0.0,36.36364367504099,36.58507412538992,0.18481002820224646,0.8292714592187771,1.8379975589263005,4.742058972475359,17.893544368756604,0.0,-0.6151605428959108,-0.6827256202697711,-1.9370503281706846,0.5715990876311423,-1.3098879742202278,-0.05556326631931441,1.1155656511332772,50.00000000000012,8.009381596596974,0.6271623539504563,12,-3.552713678800501e-15,0.5030612945556605,2.946501255035397,4.7431478500366175,0.2874641418456996,2,-0.01500003383900328,1.0,28.7463493347168,1.0,28.7463493347168,-2.600004246464818,28.7463493347168,-0.01500003383900328 518,2001-12-27,29.465007781982425,29.465007781982425,28.7463493347168,29.465007781982425,52389.0,0.024999990047352094,1.0,0.0,44.736846700207714,38.3150956650208,-0.5965857881210184,0.06886318308417216,1.0729132349029804,3.9494975579987432,19.51890793545105,0.718658447265625,-0.6353711208656634,0.06467914581299183,-1.156617398277291,1.2859756899032746,-0.5459691262321478,0.6753274178581314,0.3602227218996745,100.0,60.222387911371214,0.610648272045141,12,-0.7186584472656286,-0.2155971527099645,1.7966475486755336,3.5932941436767543,-1.0061225891113352,3,-0.024390234429365276,1.0,28.7463493347168,1.0,28.7463493347168,1.0,28.7463493347168,-0.024390234429365276 519,2001-12-28,28.45888519287109,29.465007781982425,28.171422958374023,28.7463493347168,165314.0,-0.034146354094179765,-2.000004423408687,-100.0,39.53487654397186,38.861705443075266,0.5332063644082439,1.0018286132647738,2.0199615138593323,4.8406915696824875,21.260991003047415,1.293584823608402,-0.6854036476504106,-0.8623909950256383,-2.1136783045619865,0.38889631451070983,-1.4880346497938142,-0.23674734025746247,1.3303945186823896,22.222140307367138,-16.80329194671997,0.6256436547681744,12,0.2874641418457067,0.7905254364013707,2.802770137786869,4.5994167327880895,0.7186603546142614,4,0.010101033118392166,1.0,29.465007781982425,1.0,28.7463493347168,1.0,28.7463493347168,0.010101033118392166 520,2001-12-31,28.45888519287109,28.45888519287109,28.45888519287109,28.45888519287109,0.0,0.0,1.0,-0.0,40.47618521023939,39.78763116003511,0.4951462610013522,0.9366497051775156,1.9596692193998528,4.747546067253904,23.09721840431483,0.0,-0.7228100594311613,-0.7905250549316456,-2.0676148098928167,0.48656470002952545,-1.429069932412233,-0.1519801774510583,1.2951627422003433,22.222140307367138,-18.416334360355602,0.6385448774805862,12,0.2874641418457067,0.7905254364013707,2.802770137786869,3.8807582855224645,1.0061225891113352,0,0.02525258279597975,-2.000004423408687,28.45888519287109,1.0,29.465007781982425,1.0,28.7463493347168,0.02525258279597975 521,2002-01-01,28.45888519287109,28.45888519287109,28.45888519287109,28.45888519287109,0.0,0.0,1.0,0.0,40.47618521023939,39.42387367319092,0.502974379085547,0.844084780334807,1.8981338284380236,4.653454933287822,25.20825556580745,0.0,-0.6065010124974322,-0.7042860031127951,-1.948252815414513,0.5396808091889227,-1.3262694092636558,-0.08230259696193443,1.2606356012479374,22.222140307367138,-20.158354031420775,0.621983406150859,1,0.2874641418457067,0.7905254364013707,2.802770137786869,3.8807582855224645,1.2217216491699254,1,0.010101033118392166,1.0,28.45888519287109,-2.000004423408687,28.45888519287109,1.0,29.465007781982425,0.010101033118392166 522,2002-01-02,28.31515312194824,28.31515312194824,27.88395881652832,28.31515312194824,330949.0,-0.005050516559195972,1.0,0.0,40.476185210239365,39.060116186346725,0.521263086313482,0.8860851496139368,2.000559657037929,4.701304843488376,27.608333806288805,0.5749263763427699,-0.582670115202486,-0.7545924186706578,-1.9557814149204837,0.44659657757916804,-1.3551869167955708,-0.1539979205457449,1.3705310740374301,27.272672437192462,-19.62312979023148,0.6005944981249127,1,0.35933017730713246,0.8623914718627965,2.2278437614440953,4.024490356445316,1.1498546600341868,2,0.025380768789033947,1.0,28.45888519287109,1.0,28.45888519287109,-2.000004423408687,28.45888519287109,0.025380768789033947 523,2002-01-03,28.171422958374023,28.171422958374023,28.027690887451172,28.171422958374023,27843.0,-0.005076086396396895,1.0,0.0,51.51515517085382,40.46303579982649,0.5165187633345312,0.9303534189525813,2.1004617759946633,4.747343647817864,29.621637991535877,0.28746223449706676,-0.5227808606650761,-0.8048970222473137,-1.9787088134022035,0.368914768907576,-1.3918029178247586,-0.21799112666986886,1.442192222433352,18.18186205024576,-33.214755566980614,0.5869058955774444,1,0.5030603408813477,0.8623895645141602,2.209875583648685,4.168220520019531,1.5810489654541016,3,0.030612245588827358,1.0,28.31515312194824,1.0,28.45888519287109,1.0,28.45888519287109,0.030612245588827358 524,2002-01-04,28.027690887451172,28.7463493347168,27.30903244018555,28.7463493347168,18291.0,-0.005102052215652297,2.9999999999999605,-100.0,37.0370297557202,40.65669219059285,0.6119407080856298,0.9650840980427446,2.1977919837415314,4.782376817131258,31.613492750130046,1.43731689453125,-0.576984910712131,-0.8480169296264641,-1.9822570381846774,0.2862231789317491,-1.415136983905569,-0.2808968753473593,1.5167380387850429,49.99999999999975,-1.5082840171595109,0.5671200542791065,1,0.35932922363281605,0.7186584472656286,2.3536076545715368,4.311952590942383,2.1559753417968786,4,0.015384581881948023,1.0,28.171422958374023,1.0,28.31515312194824,1.0,28.45888519287109,0.015384581881948023 525,2002-01-07,28.027690887451172,28.027690887451172,28.027690887451172,28.027690887451172,6331.0,0.0,1.0,-0.0,39.999999999999964,41.1795674973903,0.5579532208753655,0.8740558031228147,2.1643342841512663,4.681754348214341,33.916656589205274,0.0,-0.640210995960377,-0.7617778778076172,-1.8774605242735873,0.35390476865835296,-1.3196192010406023,-0.2039365545746321,1.3826142496220015,49.99999999999975,-3.3612836185039683,0.5578413232329843,1,0.35932922363281605,0.7186584472656286,2.066143989562992,4.311952590942383,2.874635696411133,0,0.04102566510568306,2.9999999999999605,28.027690887451172,1.0,28.171422958374023,1.0,28.31515312194824,0.04102566510568306 526,2002-01-08,28.171422958374023,28.7463493347168,28.027690887451172,28.027690887451172,26737.0,0.005128216644747052,-8.999973459665377,100.0,28.571437598776072,40.313766822249754,0.36217834909823665,0.650472521308707,1.98349124441107,4.437214064177098,35.53306986206788,0.7186584472656286,-0.6158457978548739,-0.5461799621582024,-1.6241930865592664,0.5318331622428616,-1.0851865243587362,-0.007173399957668636,1.112805816885892,60.00002654040486,8.555488220209213,0.5390065622005327,1,0.2155971527099645,0.574926376342777,1.9224119186401403,4.168220520019531,2.7309036254882812,1,0.045918334530697935,1.0,28.027690887451172,2.9999999999999605,28.027690887451172,1.0,28.171422958374023,0.045918334530697935 527,2002-01-09,28.7463493347168,28.7463493347168,28.027690887451172,28.7463493347168,30911.0,0.020408141157522763,1.0,0.0,40.00000000000002,39.78745052222666,-0.23774997728298786,0.008037433121035775,1.3681021998666196,3.7569142750583673,37.23683611673787,0.7186584472656286,-0.5596851821032232,0.07186594009399627,-0.9217504066659465,1.065482286853939,-0.42494223328597514,0.5686741134739677,0.4193676604386525,100.0,52.43790781249517,0.49680817337997224,1,-0.3593292236328125,0.0,1.5271501541137695,3.5932941436767543,2.7309036254882777,2,0.03250004014234653,-8.999973459665377,28.171422958374023,1.0,28.027690887451172,2.9999999999999605,28.027690887451172,0.03250004014234653 528,2002-01-10,27.74022674560547,28.171422958374023,27.74022674560547,28.171422958374023,60376.0,-0.0350000126066875,1.0,-100.0,37.03702975572018,39.50991199019871,0.5565056575180307,0.9257838512369858,2.3166030126596695,4.669102995833441,38.95578349988751,1.0061225891113317,-0.5281166402234447,-0.8480175971984849,-1.8520842818843626,0.15604908748739277,-1.350050939541422,-0.34598425485554785,1.314089176251791,29.99994691918953,-16.541031036644892,0.5020333423429386,1,0.2874641418457067,1.0061225891113317,2.533272743225101,4.599416732788086,3.7370262145996094,3,0.06217616936567372,1.0,28.7463493347168,-8.999973459665377,28.171422958374023,1.0,28.027690887451172,0.06217616936567372 529,2002-01-11,28.027690887451172,28.45888519287109,27.30903244018555,28.171422958374023,206607.0,0.010362717813445554,2.2000063697141443,0.3333333333333333,41.37931350064152,39.610259578021164,0.22511784409701008,0.6728152996576249,1.9551349855777787,4.27694801412062,39.49286062377881,1.1498527526855398,-0.500523405480088,-0.5605534553527818,-1.5646201400386595,0.4435132293330959,-1.0625867976957188,-0.05852011300984472,0.9219080255057861,49.99999999999975,3.7356019858168708,0.5020333423429386,1,3.552713678800501e-15,0.7186584472656286,2.245808601379398,4.311952590942383,3.4495620727539062,4,0.06153846363237814,1.0,27.74022674560547,1.0,28.7463493347168,-8.999973459665377,28.171422958374023,0.06153846363237814 530,2002-01-14,27.30903244018555,28.027690887451172,27.30903244018555,27.59649658203125,42788.0,-0.025641015171442016,-3.999986729832762,1.9999999999999754,35.29412223882299,39.03447480341934,0.8532446329244685,1.3234880784571068,2.566744881029095,4.885673815623942,40.05896206281284,0.7186584472656214,-0.5965631757293757,-1.1929728507995563,-2.3241408375168326,-0.06180486408227992,-1.7585568441581927,-0.6273888574409199,1.5421324844051227,0.0,-43.900254593205986,0.5655839933586376,1,0.718658447265625,1.43731689453125,2.9644670486450195,5.030611038208004,4.168220520019528,0,0.10526311378327868,2.2000063697141443,28.027690887451172,1.0,27.74022674560547,1.0,28.7463493347168,0.10526311378327868 531,2002-01-15,27.30903244018555,28.027690887451172,27.30903244018555,28.027690887451172,89639.0,0.0,-1.00000000000001,2.49999336491635,35.29412223882299,38.45869002881753,0.7520737782949958,1.2756922058987392,2.4852908359654187,4.779215094634662,40.094969411546394,0.7186584472656214,-0.5814736189754441,-1.121107006072993,-2.3640242904952515,0.12181027834926539,-1.742565648284124,-0.49964836386186207,1.4496045353408142,0.0,-41.34707662978305,0.62145864221113,1,0.718658447265625,1.3654508590698207,2.9644670486450195,5.030611038208004,4.168220520019528,1,0.1315789620722403,-3.999986729832762,27.30903244018555,2.2000063697141443,28.027690887451172,1.0,27.74022674560547,0.1315789620722403 532,2002-01-16,28.027690887451172,28.027690887451172,28.027690887451172,28.027690887451172,30035.0,0.02631577844581945,1.0,-0.0,35.29412223882295,36.65635303636965,-0.013018405636536556,0.46781774224160344,1.687216188462358,3.9571961002297016,40.13292264214794,0.7186584472656214,-0.560479327822879,-0.33058271408081197,-1.4845894104981454,0.8234239823365215,-0.9075860622894787,0.24642063412785475,0.643969815954744,62.50004146941058,27.391878510736362,0.5770033482086669,1,3.552713678800501e-15,0.6467924118041992,2.173942565917976,4.311952590942383,3.4495620727539062,2,0.10256412873806142,-1.00000000000001,27.30903244018555,-3.999986729832762,27.30903244018555,2.2000063697141443,28.027690887451172,0.10256412873806142 533,2002-01-17,28.171422958374023,28.31515312194824,27.88395881652832,28.31515312194824,18687.0,0.005128216644747052,5.000053081373993,-100.0,46.42858666221803,37.69985935931385,-0.1751716465894937,0.2342127637844449,1.4826351376702824,3.7121849013568173,39.452753608532674,0.4311943054199183,-0.5376353218624992,-0.12217140197753906,-1.1534821617099311,0.909139357754853,-0.6378267818437351,0.39348397788865697,0.41848004923867066,75.00008293882117,36.68136413381245,0.5156553798661968,1,-0.143732070922848,0.5030603408813477,1.8325791358947754,4.168220520019531,3.3058300018310547,3,0.11734693013965725,1.0,28.027690887451172,-1.00000000000001,27.30903244018555,-3.999986729832762,27.30903244018555,0.11734693013965725 534,2002-01-18,28.027690887451172,28.171422958374023,27.955825805664066,28.171422958374023,11911.0,-0.005102052215652297,1.9999867298326137,1.0000132703434612,44.82759725224545,38.236259054007796,-0.03513432532061955,0.3387100367692213,1.5533262905177878,3.7527738436388347,38.735827395168386,0.21559715270995738,-0.5086480789295109,-0.2299705505371108,-1.244808161276243,0.7848670602020213,-0.7373893559066751,0.2774482548324535,0.4853598861158943,71.4286526748021,29.790197290577467,0.5074188053695654,1,3.552713678800501e-15,0.35932922363281605,1.976311206817627,4.311952590942383,3.4495620727539062,4,0.1230769272647565,5.000053081373993,28.171422958374023,1.0,28.027690887451172,-1.00000000000001,27.30903244018555,0.1230769272647565 535,2002-01-21,27.59649658203125,28.31515312194824,27.30903244018555,28.31515312194824,22813.0,-0.015384581881948023,1.8000042464760964,4.999973459665302,40.62501814285208,39.575545781127346,0.3670634001764661,0.7160559425543589,1.9188640248524358,4.074975556256263,38.21508635269459,1.0061206817626882,-0.5618486419370932,-0.6036722183227532,-1.6321322910335887,0.4247878543880823,-1.117902254678171,-0.08944218196733544,0.8443130915329249,28.571536899735772,-14.881714634308953,0.5142300363554172,1,0.4311943054199254,0.7905235290527379,1.86851167678833,4.383817672729492,3.880756378173828,0,0.14062496544219605,1.9999867298326137,28.027690887451172,5.000053081373993,28.171422958374023,1.0,28.027690887451172,0.14062496544219605 536,2002-01-22,27.16530036926269,28.027690887451172,27.16530036926269,28.027690887451172,15007.0,-0.015625034557803952,1.0000000000000082,1.2000037156665881,38.23530559705745,39.37946862524485,0.7158071405231468,1.0780003615339986,2.2595050014458913,4.393565276951723,37.71334756119561,0.8623905181884801,-0.5465669983722314,-0.9558159828186064,-2.048554866975614,0.13692290133840146,-1.5021854248971103,-0.40944654074010245,1.2076026702987654,0.0,-43.620428482763046,0.5463694420785037,1,0.6467924118041992,1.1498537063598668,2.2997078895568883,4.81501388549805,4.311952590942386,1,0.158730164302594,1.8000042464760964,27.59649658203125,1.9999867298326137,28.027690887451172,5.000053081373993,28.171422958374023,0.158730164302594 537,2002-01-23,28.31515312194824,28.31515312194824,27.30903244018555,27.30903244018555,78055.0,0.04232799700556944,1.0,-1.1666648235837804,51.21949877493418,40.95529851626863,-0.5605957623947582,-0.11153112251774644,1.032908130066705,3.145829071007906,36.964836154280846,1.1498527526855469,-0.5216523873965926,0.21559658050536612,-0.8416400612612414,1.2728332222719736,-0.3130217403779376,0.7442149013886699,-1.1498527526855469,100.0,50.96570631686292,0.5286183208833038,1,-0.5030603408813477,9.536743199589637e-07,1.1498551368713414,3.6651611328125036,3.1620998382568395,2,0.11167518058751957,1.0000000000000082,27.16530036926269,1.8000042464760964,27.59649658203125,1.9999867298326137,28.027690887451172,0.11167518058751957 538,2002-01-24,28.7463493347168,28.7463493347168,28.31515312194824,28.31515312194824,36143.0,0.01522846127342059,1.0,0.4285730534960489,55.813950617588766,42.55914708481832,-0.932083245720758,-0.6317164013105305,0.5446136891130031,2.6320330058883066,37.25143830982622,0.4311962127685618,-0.45959684679854007,0.6827257156372113,-0.21608865934972954,1.5815400906241521,0.23331852814374088,1.1321329031306817,-1.5810489654541087,100.0,48.97747480377173,0.44940718749346975,1,-0.7905244827270543,-0.43119525909424183,0.7186589241027797,3.2339649200439418,2.7309036254882777,3,0.09500001526072666,1.0,28.31515312194824,1.0000000000000082,27.16530036926269,1.8000042464760964,27.59649658203125,0.09500001526072666 539,2002-01-25,28.7463493347168,28.7463493347168,28.171422958374023,28.171422958374023,3847.0,0.0,-1.0000000000000124,1.3333289099442074,55.813950617588766,44.8391280157923,-0.9157186113980238,-0.6419913146928558,0.4678037879945798,2.548594583522192,37.09352993998899,0.574926376342777,-0.47714821842320987,0.668352508544924,-0.2655831922372798,1.6022882093271278,0.20138465815382034,1.1353203589360277,-1.5178070068359446,100.0,46.83026628826217,0.46696785039110206,1,-0.7905244827270543,-0.43119525909424183,0.7186589241027797,3.2339649200439418,2.7309036254882777,4,0.2000000530807886,1.0,28.7463493347168,1.0,28.31515312194824,1.0000000000000082,27.16530036926269,0.2000000530807886 540,2002-01-28,29.17754554748535,29.17754554748535,28.171422958374023,28.171422958374023,11479.0,0.015000033839002835,1.0,1.7500024881646195,57.777779088414285,47.33731211019133,-1.1778571071782693,-1.0715243502041503,0.0049271049705090775,2.0310302672805456,36.64503679743208,1.0061225891113281,-0.3896582283866543,1.0636157035827623,0.019209218885468005,2.1080221882800565,0.5414124612341134,1.5858189459314112,-1.888290939331057,100.0,45.72405202585747,0.5222032423486476,1,-1.0061225891113281,-0.862391471862793,0.2515296936035156,2.8027687072753906,2.2997074127197266,0,0.1724137840868376,-1.0000000000000124,28.7463493347168,1.0,28.7463493347168,1.0,28.31515312194824,0.1724137840868376 541,2002-01-29,28.7463493347168,29.465007781982425,28.602617263793945,28.7463493347168,9218.0,-0.01477835796937732,-4.99998672983254,0.0,50.0,48.971298528099894,-0.5826034086872696,-0.6510684397389923,0.3987791271497123,2.3839490918976516,35.99919993164152,0.8623905181884801,-0.3465670671235088,0.6180462837219274,-0.4538980135353796,1.6899905809792344,0.0820741350932721,1.1540184323505827,-1.3437972702026428,66.66666666666666,17.4237337582667,0.5359721486286543,1,-0.43119525909424183,-0.43119525909424183,0.6827259063720668,3.2339649200439418,2.7309036254882777,1,0.2000000530807886,1.0,29.17754554748535,-1.0000000000000124,28.7463493347168,1.0,28.7463493347168,0.2000000530807886 542,2002-01-30,29.0338134765625,29.17754554748535,28.602617263793945,28.602617263793945,20719.0,0.010000022559335298,-1.6666666666666667,100.0,61.53846415585602,50.65017380517078,-0.7960538800646972,-0.929592483731124,0.07654119684606187,2.0121995207539527,34.81717485254372,0.5749282836914062,-0.18989164065850161,0.8695774078369141,-0.27449374237399127,2.0136485580478194,0.2975418327314614,1.4416129829423667,-1.4662649546508817,66.66671581557934,14.370466600919158,0.5720355751054534,1,-0.7186594009399414,-0.7186594009399414,0.10779809951782227,2.946500778198242,2.443439483642578,2,0.21287130273917887,-4.99998672983254,28.7463493347168,1.0,29.17754554748535,-1.0000000000000124,28.7463493347168,0.21287130273917887 543,2002-01-31,29.0338134765625,29.0338134765625,28.7463493347168,29.0338134765625,3603.0,0.0,1.0,0.0,59.45945849012484,52.27593616493515,-0.7385226966686851,-0.9082374972640821,0.04105044819952397,1.9293533700284833,33.57127166939681,0.2874641418456996,-0.01892596926014889,0.8264578819274888,-0.3819509571386597,2.0348667209936373,0.2222534623944128,1.4306623014605648,-1.3144682138452168,66.66671581557934,13.498375973009928,0.6042044195330749,1,-0.7186594009399414,-0.7186594009399414,-0.035933494567871094,2.946500778198242,2.443439483642578,3,0.21287130273917887,-1.6666666666666667,29.0338134765625,-4.99998672983254,28.7463493347168,1.0,29.17754554748535,0.21287130273917887 544,2002-02-01,28.45888519287109,29.321277618408203,28.45888519287109,29.321277618408203,5572.0,-0.019802024427673648,1.0000000000000082,-100.0,61.11109063242755,54.55216644155465,-0.10727869609170426,-0.3155260771147397,0.5730755240023662,2.424136257100045,31.84905868066433,0.8623924255371129,0.09518815691716043,0.22996988296508292,-0.980326986785883,1.4402667527160489,-0.3751785519103983,0.8351183178405641,-0.5998869286125945,22.222140307367138,-36.11546048375553,0.6051484348754826,2,-0.1437311172485316,-0.1437311172485316,0.5389947891235387,3.521429061889652,3.018367767333988,4,0.23737380913381023,1.0,29.0338134765625,-1.6666666666666667,29.0338134765625,-4.99998672983254,28.7463493347168,0.23737380913381023 545,2002-02-04,29.17754554748535,29.17754554748535,28.7463493347168,28.7463493347168,47073.0,0.02525258279597975,-1.0000000000000164,-0.49999999999999384,65.8536466952547,57.62087100802101,-0.6460177553831876,-0.9946200062692263,-0.15785365927771977,1.6264008070655436,30.03377516201301,0.7186603546142614,0.15078323615346534,0.8911375045776353,-0.3862931163757999,2.1685681255310705,0.2524221941009195,1.5298528150543511,-1.1900665218089408,71.42870683869876,5.475843660011407,0.6387153104767169,2,-0.7905254364013636,-0.862391471862793,-0.17966556549072266,2.8027687072753906,2.2997074127197266,0,0.20689655397829054,1.0000000000000082,28.45888519287109,1.0,29.0338134765625,-1.6666666666666667,29.0338134765625,0.20689655397829054 546,2002-02-05,29.465007781982425,29.752471923828125,29.17754554748535,29.17754554748535,9239.0,0.009852173275824105,-3.000013270255386,0.6666622432775682,63.15787819505917,58.94735761025712,-0.6402946162311451,-1.2439806582436255,-0.4776653971500373,1.2722071963397816,29.123225967624023,0.5749263763427734,0.24002391543334056,1.1139204978942914,-0.2658884438301641,2.493729439618747,0.42401602703206365,1.803824968756519,-1.3593264558015328,77.77774501188452,10.917691490058331,0.6899044708622282,2,-0.5030603408813512,-1.0061216354370153,-0.4671277999877965,2.5153064727783168,2.0122451782226527,1,0.1951220049002631,-1.0000000000000164,29.17754554748535,1.0000000000000082,28.45888519287109,1.0,29.0338134765625,0.1951220049002631 547,2002-02-06,29.680606842041016,29.680606842041016,28.89008140563965,29.680606842041016,1572.0,0.007317122114945729,1.0,0.0,63.636354235997615,59.8165135678581,-0.7172628764955604,-1.4608998649024123,-0.7237756573511192,0.9904529879575676,28.321698735730962,0.7905254364013672,0.40581401016164165,1.2828066825866706,-0.21182537642778243,2.7774387416011237,0.5354906530794423,2.030122712093899,-1.4102464560954004,94.44450997623164,27.432095838331946,0.7473160295072273,2,-0.7186594009399414,-1.2217206954956055,-0.6827268600463867,2.2997074127197266,1.7966461181640625,2,0.18644067360932515,-3.000013270255386,29.465007781982425,-1.0000000000000164,29.17754554748535,1.0000000000000082,28.45888519287109,0.18644067360932515 548,2002-02-07,29.465007781982425,29.536874771118164,29.321277618408203,29.321277618408203,15890.0,-0.007263970753899951,-2.000026540686873,100.0,62.82049188137142,60.595018152722844,-0.434716691616412,-1.169415768954412,-0.5371885290392306,1.1494465078523568,27.2063723973276,0.3593292236328125,0.6355190913209334,0.9809685707092335,-0.5524438292748997,2.5143809706933666,0.2142623707171687,1.7476747707012983,-1.0464362422485607,77.77774501188452,10.856174433411596,0.7667061999920659,2,-0.5030603408813512,-1.0061216354370153,-0.5389938354492223,1.0061235427856374,2.0122451782226527,3,0.1951220049002631,1.0,29.680606842041016,-3.000013270255386,29.465007781982425,-1.0000000000000164,29.17754554748535,0.1951220049002631 549,2002-02-08,29.752471923828125,29.896203994750977,29.321277618408203,29.321277618408203,25331.0,0.009756119664814156,-1.6666696156057859,3.000026540686799,69.73680350779658,61.923798643765316,-0.6307876537243899,-1.3924288727030323,-0.8509224073728276,0.8294236587063182,25.450643765422498,0.5749263763427734,0.7219097857705883,1.1821936607360826,-0.4348767128567914,2.7992640343289565,0.3736584739396456,1.9907288475325196,-1.2005103456848332,87.4999792653291,15.077705197694996,0.8085351867964372,2,-0.5749273300170898,-1.221719741821289,-0.8983240127563477,0.39526271820068715,1.7247810363769531,4,0.18357490648036934,-2.000026540686873,29.465007781982425,1.0,29.680606842041016,-3.000013270255386,29.465007781982425,0.18357490648036934 550,2002-02-11,30.18366622924805,30.18366622924805,29.608739852905273,30.18366622924805,49947.0,0.014492722034117556,1.0,0.0,77.63153805241939,64.99396953847858,-1.0105222254037116,-1.6835364149406793,-1.2992839971647747,0.36784747740956547,23.7641022906549,0.574926376342777,0.7589415899422605,1.4696562767028851,-0.18595348852738525,3.1252660419331555,0.6418513940877482,2.297461159318022,-1.470395561111836,100.0,17.656016513745953,0.8278048826151361,2,-0.8623905181884801,-1.5091829299926793,-1.6169815063476562,-0.32339477539062145,1.2935867309570277,0,0.16666672985808328,-1.6666696156057859,29.752471923828125,-2.000026540686873,29.465007781982425,1.0,29.680606842041016,0.16666672985808328 551,2002-02-12,30.902326583862305,30.902326583862305,29.752471923828125,30.18366622924805,36129.0,0.023809577973595175,2.1999946919330653,100.0,75.71425754902197,66.5690576932748,-1.5546876043076594,-2.2337172774091414,-2.036381877091138,-0.3773242209831871,22.340662675808986,1.1498546600341797,0.8213121456500225,2.0086519241333,0.22043686121301675,3.7968669870535834,1.1145443926731566,2.9027594555934435,-1.9832005371704327,100.0,19.067773928072626,0.8941075314601422,2,-1.2217206954956055,-1.8685131072998047,-2.3356418609619105,-1.0420551300048757,0.5749263763427734,1,0.12558142750161294,1.0,30.18366622924805,-1.6666696156057859,29.752471923828125,-2.000026540686873,29.465007781982425,0.12558142750161294 552,2002-02-13,30.902326583862305,30.902326583862305,30.902326583862305,30.902326583862305,2922.0,0.0,1.0,0.0,73.43746825007476,68.12216988882479,-1.4100471509514279,-2.115792350593374,-2.055199544234526,-0.4132846785702995,20.840298615422412,0.0,0.8411540408873464,1.8649201393127441,-0.08501726414046118,3.8148575427659495,0.8899514375861415,2.839888841039347,-1.6658884512231644,100.0,20.592414052684177,0.9749687017266035,2,-1.2217206954956055,-1.8685131072998047,-2.3356418609619105,-1.0420551300048757,0.5749263763427734,2,0.1372093294544856,2.1999946919330653,30.902326583862305,1.0,30.18366622924805,-1.6666696156057859,29.752471923828125,0.1372093294544856 553,2002-02-14,31.477252960205078,31.477252960205078,30.75859451293945,30.75859451293945,16565.0,0.01860463078022767,1.00000000000001,100.0,76.38885305121921,69.81969904646832,-1.790178190250213,-2.5616951457923776,-2.6380172493672944,-1.0120134559264713,20.125144075651775,0.7186584472656286,0.9797552742498219,2.2745550155639656,0.08764595244556261,4.4614640786823685,1.1811004840047659,3.3680095471231652,-1.97427267537023,100.0,22.238962876147724,1.0934545315592015,2,-1.3654518127441406,-2.1559762954711914,-2.910568237304684,-1.6169815063476491,0.0,3,0.1164384051380265,1.0,30.902326583862305,2.1999946919330653,30.902326583862305,1.0,30.18366622924805,0.1164384051380265 554,2002-02-15,31.477252960205078,31.54911994934082,31.18978881835937,31.54911994934082,157230.0,0.0,8.999893840070165,-0.10000159242430627,74.2423834204809,70.75178090482677,-1.47176866780217,-2.4137670570448897,-2.6460712802621913,-1.0360575036160924,19.399847627510496,0.35933113098144887,1.0296661878186661,2.102076911926268,-0.2336951772103717,4.437849001062908,0.9341908673579482,3.269962956494588,-1.6189035938035872,96.29624168647365,20.46640821794449,1.1678860445683195,2,-1.2576522827148438,-2.1200428009033203,-3.09023284912109,-1.6169815063476491,0.0,4,0.1164384051380265,1.00000000000001,31.477252960205078,1.0,30.902326583862305,2.1999946919330653,30.902326583862305,0.1164384051380265 555,2002-02-18,31.477252960205078,31.477252960205078,31.477252960205078,31.477252960205078,0.0,0.0,1.0,-0.0,81.66662833059377,72.80830869766396,-1.2418424782967215,-2.222049170040563,-2.645024182992259,-1.0442807726683228,17.962241818177116,0.0,1.10886241948862,1.9080390930175781,-0.4502480483546165,4.266326234389773,0.7288955223314808,3.0871826637036754,-1.2807494772157213,95.99994054955566,18.22570214575417,1.1791435706860967,2,-1.2576522827148438,-2.1200428009033203,-3.09023284912109,-1.6169815063476491,0.0,0,0.14155252580326194,8.999893840070165,31.477252960205078,1.00000000000001,31.477252960205078,1.0,30.902326583862305,0.14155252580326194 556,2002-02-19,31.477252960205078,31.477252960205078,31.477252960205078,31.477252960205078,0.0,0.0,1.0,0.0,80.35710054151812,74.66616939827733,-1.0352562523714077,-1.984174871330275,-2.6393218736831017,-1.0571775086773378,16.31187063767061,0.0,1.238289697573812,1.692441463470459,-0.5246869763276649,3.909569903268583,0.583877243571397,2.801005683369521,-1.0102261839454272,90.90895930396687,11.245152435773292,1.1085642198990617,2,-1.0420541763305664,-2.1200428009033203,-3.09023284912109,-1.6169815063476491,0.0,1,0.14155252580326194,1.0,31.477252960205078,8.999893840070165,31.477252960205078,1.00000000000001,31.477252960205078,0.14155252580326194 557,2002-02-20,31.477252960205078,31.477252960205078,31.477252960205078,31.477252960205078,0.0,0.0,1.0,0.0,80.35710054151812,76.61468147162697,-0.8421631296849874,-1.8289005369005338,-2.6335019951087375,-1.093155057968616,15.201671389506846,0.0,1.285406229586254,1.5343364715576158,-0.6924807786429668,3.7611537217581983,0.4209278464573245,2.647745096657907,-0.7938075493291947,90.90895930396687,9.204495967617362,1.1134086251002904,2,-1.0420541763305664,-2.1200428009033203,-3.1261658668518066,-1.6169815063476491,0.0,2,0.14155252580326194,1.0,31.477252960205078,1.0,31.477252960205078,8.999893840070165,31.477252960205078,0.14155252580326194 558,2002-02-21,31.477252960205078,31.477252960205078,31.477252960205078,31.477252960205078,0.0,0.0,1.0,0.0,93.74996544223444,79.2828105754534,-0.5886069589154665,-1.7010307233607733,-2.6229285000837805,-1.1180228712281632,14.89839165222761,0.0,1.3498766941655376,1.3977912902832017,-0.854852549905118,3.6504351304715215,0.2714693701890418,2.5241132103773616,-0.6206726416362081,79.99978767788632,-8.847557705520089,1.1263219200941592,2,-0.8983230590820312,-2.1200428009033203,-3.1261658668518066,-1.6169815063476491,0.0,3,0.13242008523708138,1.0,31.477252960205078,1.0,31.477252960205078,1.0,31.477252960205078,0.13242008523708138 599,2002-04-19,34.495620727539055,34.495620727539055,33.776962280273445,34.495620727539055,3346.0,0.021276586132949138,1.0,0.0,66.4062801301311,73.64905196322817,0.5256250968286693,-1.3597033724651268,-2.5565362788141357,-4.43074497106808,40.46366846324865,0.7186584472656108,1.9398810426497022,0.9809701919555565,-2.1801906809357874,4.142131064846897,-0.5996102444901155,2.5615506284012284,-1.333773965503191,100.0,34.369668553387726,1.5805804364456701,4,0.07186508178711648,-0.4311962127685476,-3.5393948554992605,-5.138410568237298,2.155975341796882,4,0.0416666482358381,1.0,31.477252960205078,1.0,31.477252960205078,1.0,31.477252960205078,0.0416666482358381 600,2002-04-22,34.20815658569336,34.20815658569336,33.776962280273445,33.776962280273445,14276.0,-0.008333351764161834,-1.0000000000000329,100.0,57.27273297563257,70.15157278092607,0.707199359507662,-0.9034784998671057,-2.186114286434659,-4.116494646222186,41.22451268435102,0.7186584472656108,1.9395441502276327,0.5569608688354464,-2.4665792603653713,3.580500998036264,-0.9548091957649589,2.0687309334358517,-0.9067198513654944,59.99989383837975,-5.01953040086444,1.5117700646004086,4,0.3593292236328125,-0.14373207092285156,-3.2519307136535645,-4.850946426391602,1.7247810363769531,0,0.05042016900432156,1.0,34.495620727539055,1.0,31.477252960205078,1.0,31.477252960205078,0.05042016900432156 601,2002-04-23,34.495620727539055,35.93293762207031,33.776962280273445,33.776962280273445,162872.0,0.008403380086430046,-5.000000000000099,1.6666696156057803,58.03573290464212,66.97939028958206,0.21725773086031808,-1.0047329648857257,-2.4087379239430007,-4.379819028736563,42.478777775112675,2.155975341796868,2.0452050194398197,0.6935066223144446,-2.1702423054753908,3.55725555010428,-0.7383678415804766,2.125381086209366,-1.0601776198108652,33.33333333333278,-29.166852063326125,1.4318744638949177,4,0.07186508178711648,-0.4311962127685476,-3.467529296874993,-5.138410568237298,0.7186584472656321,1,0.0416666482358381,-1.0000000000000329,34.20815658569336,1.0,34.495620727539055,1.0,31.477252960205078,0.0416666482358381 602,2002-04-24,35.21427917480469,35.21427917480469,35.21427917480469,35.21427917480469,695.0,0.020833324117919272,1.0,0.0,59.13046167423501,65.15700406210821,-0.6610462121641305,-1.5062965220584488,-3.0528681221880873,-5.069913681254668,43.80082490991861,0.7186584472656321,1.8564213600217556,1.225313758850099,-1.4831908866740449,3.9338184043742395,-0.1289385639119729,2.579566081612171,-1.6501899486121872,66.66666666666656,8.16291642535601,1.3542523227620706,4,-0.3593292236328125,-1.1498546600341797,-4.150254726409912,-5.85706901550293,0.4311943054199219,2,0.016326458540872002,-5.000000000000099,34.495620727539055,-1.0000000000000329,34.20815658569336,1.0,34.495620727539055,0.016326458540872002 603,2002-04-25,35.21427917480469,37.37025451660156,34.495620727539055,35.21427917480469,12467.0,0.0,-2.9999999999999702,0.0,64.1509518997434,63.835811612569955,-0.6883707380133117,-1.2774695543445844,-2.9953376932793603,-5.038764909868718,45.565877507844824,2.874633789062507,1.5749211764360425,1.0384624481201143,-1.44688043074526,3.523805326985485,-0.2042089913125693,2.281133887552798,-1.5266896748864482,39.99999999999988,-16.49683374727835,1.242671439432686,4,0.3593292236328125,-0.7905254364013672,-3.89872407913208,-5.85706901550293,0.0,3,0.020408154422192792,1.0,35.21427917480469,-5.000000000000099,34.495620727539055,-1.0000000000000329,34.20815658569336,0.020408154422192792 604,2002-04-26,35.21427917480469,35.21427917480469,35.21427917480469,35.21427917480469,0.0,0.0,1.0,0.0,48.64866221935298,61.44206946417454,-0.7440865872444178,-1.0362764929569508,-2.936621111552981,-5.007299910003578,47.42631574140286,0.0,1.2951827963472198,0.8516111373901367,-1.321831604786503,3.0250538795667765,-0.23511023369818673,1.9383325084784602,-1.3057297738854459,39.99999999999988,-14.58209556338732,1.0867213710883203,4,0.3593292236328125,-0.7905254364013672,-3.89872407913208,-5.85706901550293,0.0,4,0.020408154422192792,-2.9999999999999702,35.21427917480469,1.0,35.21427917480469,-5.000000000000099,34.495620727539055,0.020408154422192792 605,2002-04-29,35.21427917480469,35.21427917480469,34.495620727539055,34.63935089111328,5176.0,0.0,1.4999933649163564,100.0,42.424235112828924,58.645582670389345,-0.7056287606909706,-0.782049058827404,-2.8766939211073748,-4.970925518994978,49.018563819141946,0.7186584472656321,1.120687631289357,0.6647598266601591,-1.060571967171498,2.390091620491816,-0.19790607025566942,1.5274257235759876,-1.098027466944508,39.99999999999988,-10.717689927685278,0.8626658969158272,4,0.3593292236328125,-0.7905254364013672,-3.7909255027770996,-5.85706901550293,-0.7186584472656321,0,0.04081630884438581,1.0,35.21427917480469,-2.9999999999999702,35.21427917480469,1.0,35.21427917480469,0.04081630884438581 606,2002-04-30,35.21427917480469,35.21427917480469,34.495620727539055,35.21427917480469,10923.0,0.0,1.0,0.0,43.75001555104178,55.930935983926155,-0.6122903967754354,-0.6453337424237446,-2.8155311618132686,-4.931886856632069,46.55964318593714,0.7186584472656321,0.9176043369550371,0.5569610595703125,-1.0407627802893131,2.154684899429938,-0.2419008603595003,1.3558229795001253,-0.9027872984200229,25.000000000000185,-21.58939204306433,0.7988619199298129,4,0.3593292236328125,-0.7905254364013672,-3.7370262145996094,-5.85706901550293,-0.7186584472656321,1,0.020408154422192792,1.4999933649163564,35.21427917480469,1.0,35.21427917480469,-2.9999999999999702,35.21427917480469,0.020408154422192792 607,2002-05-01,35.21427917480469,35.21427917480469,34.495620727539055,35.21427917480469,5732.0,0.0,1.0,0.0,53.84616955055806,54.851693557573995,-0.5331631658049929,-0.5131619150568838,-2.7531073589175747,-4.892451866058465,45.19312810148476,0.7186584472656321,0.786552973657642,0.45634880065917827,-1.0029462128518887,1.9156438141702452,-0.2732987060963552,1.1859963074147117,-0.719261540007011,25.000000000000185,-20.041425670408714,0.7296475067555347,5,0.3593292236328125,-0.7905254364013672,-3.7370262145996094,-5.85706901550293,0.0,2,0.0,1.0,35.21427917480469,1.4999933649163564,35.21427917480469,1.0,35.21427917480469,0.0 608,2002-05-02,35.21427917480469,35.21427917480469,34.495620727539055,35.21427917480469,7987.0,0.0,1.0,0.0,52.00003397175473,53.25099953997662,-0.3440156258384164,-0.41560881573845876,-2.689396512432978,-4.850321532319285,43.752764843848134,0.7186584472656321,0.6935593255581836,0.38088951110839986,-1.003324543694184,1.7651035659109837,-0.31121751629289207,1.0729965385096918,2.155975341796875,100.0,53.79488615958513,0.6921070274012906,5,0.3593292236328125,-0.7905254364013672,-3.7370262145996094,-5.85706901550293,0.0,3,0.012244870987688339,1.0,35.21427917480469,1.0,35.21427917480469,1.4999933649163564,35.21427917480469,0.012244870987688339 609,2002-05-03,35.21427917480469,35.21427917480469,34.495620727539055,34.495620727539055,5301.0,0.0,1.0000000000000198,100.0,61.90476792299766,53.76567008968385,-0.2585418324698736,-0.2590906132626287,-2.6243720863087816,-4.784813630494774,44.55443604538246,0.7186584472656321,0.5808325399011238,0.27309074401855327,-0.8379037123441577,1.3840852003812643,-0.2824064841627987,0.8285879721999052,2.0984826660156273,100.0,51.713750370790905,0.5554972281813548,5,0.3593292236328125,-0.7905254364013672,-3.7370262145996094,-5.85706901550293,-0.14373397827149148,4,0.0,1.0,35.21427917480469,1.0,35.21427917480469,1.0,35.21427917480469,0.0 610,2002-05-06,35.21427917480469,35.21427917480469,35.21427917480469,35.21427917480469,2845.0,0.0,1.0,0.0,68.42108203925488,54.91959777130748,-0.11266222910313672,-0.2850239465637969,-2.5580069973783637,-4.734705588526005,42.801201301187085,0.0,0.5498802337881017,0.2802772521972656,-0.821183233492178,1.3817377378867093,-0.2704529906474562,0.8310074950419875,2.0421398437500002,100.0,48.18970144666307,0.5507302428447207,5,0.718658447265625,-0.7905254364013672,-3.7370262145996094,-5.85706901550293,-0.7186584472656321,0,0.0,1.0000000000000198,35.21427917480469,1.0,35.21427917480469,1.0,35.21427917480469,0.0 611,2002-05-07,34.78308486938477,35.21427917480469,34.495620727539055,34.495620727539055,4772.0,-0.012244870987688117,-3.9999867298324654,100.0,57.14291130697679,54.69875884161213,0.4063266786896307,0.058614599715284044,-2.0640898141610577,-4.250811925543957,40.537287536031506,0.7186584472656321,0.4123793546256067,-0.09342441558837322,-1.090427035543911,0.9035782043671645,-0.5919257255661421,0.40507689438939565,2.4181181833496055,40.000106161622035,-12.215569672892265,0.4985013099777673,5,1.1498527526855398,0.2874622344970632,-3.3058319091796946,-5.425874710083015,-0.28746414184571734,1,-0.008264480937363206,1.0,35.21427917480469,1.0000000000000198,35.21427917480469,1.0,35.21427917480469,-0.008264480937363206 612,2002-05-08,35.14241409301758,35.21427917480469,34.495620727539055,35.21427917480469,8355.0,0.010330573753942085,19.00021232549518,-0.24999668245815343,74.35898133869784,55.83298433482929,0.03993046693317126,-0.3706588283111074,-2.355227513158077,-4.5662922217304285,38.15102905788625,0.7186584472656321,0.4224978062948139,0.29824428558349325,-0.612318883484555,1.2088074546515415,-0.15703729895053442,0.7535258701175209,2.0046773132128948,90.00010616162055,29.891505584412712,0.4552815845340243,5,-0.2874641418457031,-0.07186698913574219,-2.5153064727783203,-4.671282768249512,-2.0841102600097727,2,-0.018404921294437604,-3.9999867298324654,34.78308486938477,1.0,35.21427917480469,1.0000000000000198,35.21427917480469,-0.018404921294437604 613,2002-05-09,35.14241409301758,35.14241409301758,35.14241409301758,35.14241409301758,0.0,0.0,1.0,-0.0,65.51725400256652,57.70727231074191,0.032032972946417715,-0.37279174336883614,-2.285630027005567,-4.521998131312216,38.11470609763197,0.0,0.40732263882957653,0.28746433258056925,-0.6322770928608321,1.2072057580219706,-0.17240638014013143,0.7473350453012699,1.9516478996390632,90.00010616162055,33.49426726740807,0.4598707127207001,5,-0.2874641418457031,0.07186508178710938,-2.5153064727783203,-4.671282768249512,-1.3654518127441335,3,0.002044967132789788,19.00021232549518,35.14241409301758,-3.9999867298324654,34.78308486938477,1.0,35.21427917480469,0.002044967132789788 614,2002-05-10,35.14241409301758,35.14241409301758,34.78308486938477,35.14241409301758,4000.0,0.0,1.0,0.0,76.00004246464839,61.437917572055184,0.023207372820948535,-0.386971678423194,-2.2145975914555436,-4.465779432231603,37.869610354342164,0.3593292236328054,0.3250805622415456,0.2838708877563505,-0.6399696623356661,1.207711437848367,-0.17804938728966135,0.7457911628023624,1.89967907433671,90.00010616162055,32.534370579479344,0.46192027504600935,5,-0.2874641418457031,0.07186508178710938,-2.5153064727783203,-4.599416732788079,-1.3654518127441335,4,0.002044967132789788,1.0,35.14241409301758,19.00021232549518,35.14241409301758,-3.9999867298324654,34.78308486938477,0.002044967132789788 615,2002-05-13,35.93293762207031,35.93293762207031,35.070545196533196,35.14241409301758,50642.0,0.022494855560016846,1.1818260781446972,100.0,81.2500207347055,65.6045848146845,-0.7315882469930131,-1.1218096987601953,-2.923438197537706,-5.194916663110661,37.85613429791087,0.8623924255371165,0.21871946727058145,1.002528572082518,-0.020712215008565238,2.0257693591736015,0.49090817853697644,1.5141489656280598,1.0582260964876724,100.0,37.85073044834019,0.511620393545542,5,-0.718658447265625,-0.6467933654785156,-3.3058300018310547,-4.9587450027465785,-2.155975341796868,0,-0.024000053505434216,1.0,35.14241409301758,1.0,35.14241409301758,19.00021232549518,35.14241409301758,-0.024000053505434216 616,2002-05-14,35.93293762207031,36.65159606933594,35.21427917480469,36.65159606933594,12871.0,0.0,3.0,-0.9090917864605199,72.7272946615132,67.70248760479062,-0.6916616271324045,-1.039251050048982,-2.840071149642746,-5.132907159113735,38.53352852384065,1.43731689453125,0.2548586140810727,0.9162895202636747,-0.1408192028438151,1.9733982433711645,0.3877351587099298,1.4448438818174196,1.0083152366672934,66.66666666666677,4.87860366834267,0.5285543615537447,5,-0.3593292236328125,-0.6467933654785156,-1.8685131072998047,-3.521428108215332,-2.874633789062507,1,-0.03999998301414809,1.1818260781446972,35.93293762207031,1.0,35.14241409301758,1.0,35.14241409301758,-0.03999998301414809 617,2002-05-15,35.93293762207031,35.93293762207031,35.21427917480469,35.93293762207031,7576.0,0.0,1.0,-0.0,72.7272946615132,70.00551657031933,-0.6470428680877589,-0.9641625839912962,-2.7549852538157396,-5.070268122384952,39.957316144560565,0.718658447265625,0.33060332191583086,0.8372369766235366,-0.24668546041782946,1.9211594136649026,0.29527575810285356,1.3791981951442196,0.9594025940433255,61.53844583407325,-2.8814998611124807,0.5419612185206844,5,-0.3593292236328125,-0.6467933654785156,-1.8685131072998047,-3.521428108215332,-2.2997093200683665,2,-0.03999998301414809,3.0,35.93293762207031,1.1818260781446972,35.93293762207031,1.0,35.14241409301758,-0.03999998301414809 618,2002-05-16,35.64547348022461,35.93293762207031,35.21427917480469,35.93293762207031,30369.0,-0.008000017835144702,3.999986729832663,-100.0,61.538445834073485,69.96481411599441,-0.32629490333937383,-0.558153673418758,-2.3840212877338516,-4.732675536207211,41.45804701749098,0.718658447265625,0.3949574824666797,0.4563472747802706,-0.4577907862068784,1.3704853357674196,-0.0007217557133003538,0.9134163052738415,1.1989323461175374,46.15378333629341,-20.472963224633013,0.45706903049357434,5,-0.07186508178710938,-0.3593292236328125,-1.5810489654541016,-3.0902328491210938,-3.3058319091796875,3,-0.07258059424156937,1.0,35.93293762207031,3.0,35.93293762207031,1.1818260781446972,35.93293762207031,-0.07258059424156937 619,2002-05-17,35.93293762207031,35.93293762207031,35.5736083984375,35.93293762207031,4445.0,0.008064534253000799,1.0,-0.0,66.66666666666677,69.76987907459574,-0.5599852472574085,-0.7719972398854864,-2.582923661407044,-4.951765820878872,42.336279382505246,0.3593292236328125,0.4163828547594761,0.6719455718994141,-0.2386171756645723,1.5825083194634004,0.21666419811742088,1.1272269456814072,0.864492502295775,54.545520348016794,-14.81113466750999,0.455281373781992,5,-0.3593292236328125,-0.3593292236328125,-1.8685131072998047,-3.377696990966797,-3.5932960510253906,4,-0.059999974521221744,3.999986729832663,35.64547348022461,1.0,35.93293762207031,3.0,35.93293762207031,-0.059999974521221744 620,2002-05-20,35.93293762207031,35.93293762207031,35.93293762207031,35.93293762207031,0.0,0.0,1.0,0.0,66.66666666666677,70.82807411456129,-0.4998920026745566,-0.6705342912225944,-2.492535941423526,-4.882697818802519,43.26197251580922,0.0,0.450101004973682,0.5857065200805636,-0.22639229580263276,1.3978053359637599,0.17965711213896185,0.9917559280221653,0.8184563143592314,50.0,-23.936092980514047,0.40604940794159916,5,-0.3593292236328125,-0.3593292236328125,-1.5451164245605469,-3.377696990966797,-3.5932960510253906,0,-0.059999974521221744,1.0,35.93293762207031,3.999986729832663,35.64547348022461,1.0,35.93293762207031,-0.059999974521221744 621,2002-05-21,35.93293762207031,35.93293762207031,34.495620727539055,35.93293762207031,2435.0,0.0,1.0,0.0,66.66666666666677,69.97337248433561,-0.3571954760006264,-0.5874519846470463,-2.400284622458173,-4.812928624727711,42.135801789178316,1.437316894531257,0.4514744673516873,0.5138406753540039,-0.23268308844897945,1.2603644391569873,0.14057879345251223,0.8871025572554956,0.7733408501814196,100.0,19.052853352945874,0.3732618819014924,5,-0.3593292236328125,-0.3593292236328125,-1.5451164245605469,-3.377696990966797,-3.7370262145996165,1,-0.059999974521221744,1.0,35.93293762207031,1.0,35.93293762207031,3.999986729832663,35.64547348022461,-0.059999974521221744 622,2002-05-22,35.78920364379883,35.93293762207031,35.21427917480469,35.93293762207031,4278.0,-0.004000061998360005,8.999840760105098,-100.0,62.499937795987506,69.63811512804907,-0.12523585837898565,-0.41996974365718387,-2.1640675042509656,-4.5972579564624,40.94877139710977,0.718658447265625,0.4338602035124879,0.3413604736328111,-0.4161515144487069,1.098872461714329,-0.03739552040794791,0.7201164676735701,0.8728616735586527,89.99984075756937,10.98923746379512,0.37875599404075944,5,-0.21559524536132812,-0.21559524536132812,-1.3295164108276367,-3.090230941772461,-2.9464988708496094,2,-0.07630512927784028,1.0,35.93293762207031,1.0,35.93293762207031,1.0,35.93293762207031,-0.07630512927784028 623,2002-05-23,35.93293762207031,35.93293762207031,35.21427917480469,35.358009338378906,7270.0,0.004016126754370797,1.4999933649163315,-3.9999469200350326,64.70585480239933,68.38320538779917,-0.16208664674839213,-0.5345075650784992,-2.2117413391992784,-4.665194162285879,38.63300457070619,0.718658447265625,0.4928110276851072,0.4491615295410156,-0.32958333734240597,1.2279063964244372,0.059789096099301275,0.83853396298273,0.6857988034907976,100.0,22.667687865456827,0.3893724334417124,5,-0.3593292236328125,-0.3593292236328125,-1.473250389099121,-3.1620988845825195,-3.0902328491210938,3,-0.06400003651958208,8.999840760105098,35.78920364379883,1.0,35.93293762207031,1.0,35.93293762207031,-0.06400003651958208 624,2002-05-24,35.93293762207031,36.65159606933594,35.21427917480469,35.93293762207031,30362.0,0.0,1.0,0.0,64.70585480239933,66.54496472865404,-0.042642643904869715,-0.503733611633244,-2.1137006438130044,-4.586331884528825,36.459731249533675,1.43731689453125,0.47308087157074397,0.4132286071777358,-0.37935556591514796,1.2058127802706196,0.01693652063129747,0.8095206937241741,-1.437316894531257,66.66666666666677,-7.476194210851361,0.39629208654644016,5,-0.3593292236328125,-0.3593292236328125,-1.4373178482055664,-3.1620988845825195,-2.874633789062507,4,-0.10000006369694525,1.4999933649163315,35.93293762207031,8.999840760105098,35.78920364379883,1.0,35.93293762207031,-0.10000006369694525 625,2002-05-27,36.65159606933594,36.65159606933594,35.21427917480469,35.21427917480469,84810.0,0.019999991507073878,1.0,100.0,84.21044544490707,67.82087037125335,-0.7248662970872886,-1.1691328318224947,-2.723946134990321,-5.22114846480607,35.225491360376765,1.43731689453125,0.5210061521392078,1.060021209716794,0.13453552062816954,1.9855068988054185,0.5972783651724782,1.5227640542611098,-2.1128558349609463,100.0,20.648584894389117,0.46274284454431386,5,-1.0779876708984375,-1.0779876708984375,-2.3356409072875977,-3.665159225463867,-2.155975341796882,0,-0.11764711392469351,1.0,35.93293762207031,1.4999933649163315,35.93293762207031,8.999840760105098,35.78920364379883,-0.11764711392469351 626,2002-05-28,35.93293762207031,36.65159606933594,35.21427917480469,36.65159606933594,2163.0,-0.019607834974119442,3.0,-0.5,62.790663225061,66.71680021164755,-0.00693739055159881,-0.4151591736172833,-1.9029903652793863,-4.4242709265234055,33.92455161395345,1.43731689453125,0.5410290018971367,0.3054298400878892,-0.614162846288977,1.2250225264647554,-0.15436650310054034,0.7652261832763187,-1.3519402709961028,50.0,-26.84759329898222,0.45979634318843154,5,-0.3593292236328125,-0.3593292236328125,-1.6169824600219727,-2.946500778198242,-1.5810508728027344,1,-0.10000006369694525,1.0,36.65159606933594,1.0,35.93293762207031,1.4999933649163315,35.93293762207031,-0.10000006369694525 627,2002-05-29,35.21427917480469,35.93293762207031,35.21427917480469,35.21427917480469,203142.0,-0.01999999150707399,0.0,-0.0,50.94338488841528,65.53957121768552,0.6694596631533116,0.31990075152201314,-1.088276320329065,-3.6399581913471692,32.55330746709635,0.718658447265625,0.45378357980523987,-0.4132286071777358,-1.332821293554602,0.5063640791991304,-0.8730249503661653,0.04656773601069375,-0.5918698493652457,0.0,-72.0781199820201,0.45979634318843154,5,0.3593292236328125,0.718658447265625,-0.8983240127563477,-2.084111213684082,-1.8685150146484375,2,-0.08571431357009263,3.0,35.93293762207031,1.0,36.65159606933594,1.0,35.93293762207031,-0.08571431357009263 628,2002-05-30,35.64547348022461,35.64547348022461,35.64547348022461,35.64547348022461,1739.0,0.012244870987688339,1.0,0.0,55.932178991897544,64.34685036493339,0.26626608068766444,-0.08151241531631115,-1.416424054220336,-3.9862593906945776,31.10795958264636,0.4311943054199219,0.41759307454628924,-0.003594017028810015,-0.902377911791362,0.8951898777337419,-0.45298596441008243,0.4457979303524624,-0.9824804199072403,29.999946919189775,-38.16660429328832,0.4493919473812746,5,-0.07186508178710938,0.2874641418457031,-1.185786247253418,-2.443439483642578,-2.2997093200683594,3,-0.07862902168574948,0.0,35.21427917480469,3.0,35.93293762207031,1.0,36.65159606933594,-0.07862902168574948 629,2002-05-31,35.21427917480469,35.21427917480469,33.920692443847656,34.495620727539055,19174.0,-0.012096747870641744,2.600004246464818,100.0,40.74075166270527,61.466193142270996,0.6535230918175614,0.36857913395665776,-0.8850690956956129,-3.4764074841781323,29.240271288489318,1.7247810363769531,0.367853410518137,-0.4347883224487319,-1.3335722172112838,0.46399557231382005,-0.8841802698300043,0.014603624932540527,1.43731689453125,47.368450460266246,-16.078575017897492,0.4493919473812746,5,0.07186508178710938,0.07186508178710938,-0.21559810638427734,-1.1498546600341797,-1.2217216491699148,4,-0.06734695292449144,1.0,35.64547348022461,0.0,35.21427917480469,3.0,35.93293762207031,-0.06734695292449144 630,2002-06-03,35.21427917480469,35.93293762207031,34.495620727539055,35.21427917480469,181553.0,0.0,1.00000000000001,0.0,40.74075166270527,58.58553591960862,0.6044223276195524,0.3884976083490841,-0.7828433468988081,-3.385476409271792,27.06628448895817,1.437316894531257,0.35512730462726694,-0.4347883224487319,-1.3335722172112838,0.46399557231382005,-0.8841802698300043,0.014603624932540527,1.3826988220214815,47.368450460266246,-15.023946324983996,0.4493919473812746,6,0.07186508178710938,0.07186508178710938,-0.21559810638427734,-1.1498546600341797,-1.8685150146484375,0,-0.06122446326657882,2.600004246464818,35.21427917480469,1.0,35.64547348022461,0.0,35.21427917480469,-0.06122446326657882 631,2002-06-04,34.495620727539055,35.64547348022461,34.495620727539055,34.78308486938477,55492.0,-0.020408154422193125,-6.9999734596649805,-100.0,34.3750155510031,55.46054455905479,1.226763616720504,1.1431243186930615,0.03179764870942847,-2.579142700679604,25.966533375577004,1.149852752685554,0.28200611646206397,-1.1390735626220803,-2.1030009547559416,-0.1751461704882189,-1.6210372586890074,-0.6571098665551531,2.047831558227543,28.571482735479215,-32.52736387391355,0.48196369606693,6,0.7905235290527415,0.7905235290527415,0.5030603408813548,-0.21559906005858664,-0.8623924255371094,1,0.0,1.00000000000001,35.21427917480469,2.600004246464818,35.21427917480469,1.0,35.64547348022461,0.0 632,2002-06-05,34.495620727539055,34.495620727539055,34.495620727539055,34.495620727539055,0.0,0.0,1.0,-0.0,36.666687309185654,52.34508150425328,1.1443081946738118,1.15120664818361,0.12975914927474008,-2.5020522690917204,24.807350345487006,0.0,0.2016516409975324,-1.106733894348153,-2.1776629340030738,-0.03580485469323236,-1.6421984141756099,-0.5712693745206963,1.9953763613891624,28.571482735479215,-32.996049478321574,0.5354645198274588,6,0.7905235290527415,0.7905235290527415,0.5030603408813548,-0.07186698913573508,-1.43731689453125,2,-0.004166731174567007,-6.9999734596649805,34.495620727539055,1.00000000000001,35.21427917480469,2.600004246464818,35.21427917480469,-0.004166731174567007 633,2002-06-06,35.21427917480469,35.21427917480469,34.495620727539055,34.495620727539055,228592.0,0.020833324117919272,1.0000000000000198,100.0,42.424247298510224,49.86934733715448,0.3497695199840791,0.461889520484732,-0.48056716954920375,-3.140953675023013,23.87450035091147,0.7186584472656321,0.13192601987208974,-0.3916687011718736,-1.4565652190916936,0.6732278167479464,-0.9241169601317836,0.1407795577880364,1.225311821221922,64.28574136773977,1.7543776280999026,0.5324482589599113,6,0.07186508178710938,0.07186508178710938,-0.21559810638427734,-0.7905254364013672,-2.155975341796882,3,-0.05306128816021127,1.0,34.495620727539055,-6.9999734596649805,34.495620727539055,1.00000000000001,35.21427917480469,-0.05306128816021127 634,2002-06-07,35.21427917480469,35.21427917480469,33.776962280273445,35.21427917480469,21804.0,0.0,1.0,0.0,42.424247298510224,45.22643643199929,0.2649719188971744,0.49281648142014234,-0.37000146729569394,-3.0580919330999023,23.171420871357036,1.437316894531243,0.07673724616900301,-0.3952619552612333,-1.4540402377969173,0.6635163272744506,-0.9246510965290753,0.13412718600660867,1.1749338501783413,66.66666666666656,2.444824812958103,0.5293891412678416,6,0.0,0.0,-0.21559810638427734,-0.7905254364013672,-1.7247810363769602,4,-0.05306128816021127,1.0000000000000198,35.21427917480469,1.0,34.495620727539055,-6.9999734596649805,34.495620727539055,-0.05306128816021127 635,2002-06-10,35.070545196533196,35.50174331665039,33.776962280273445,35.21427917480469,3805.0,-0.0040816958813211235,3.7999766445674537,-100.0,41.17645681295354,42.82485794176512,0.17975141604443223,0.5993589597753939,-0.11509236289082736,-2.824605846604385,21.840874679859528,1.724781036376946,-0.007416714076207143,-0.4958763122558665,-1.5693409132456893,0.5775882887339563,-1.0326086127507779,0.040855988239044905,1.2141777986614528,69.23067500443992,9.140667953841131,0.5367323004949125,6,-0.21559524536132102,0.14373397827149148,-0.07186412811278586,-0.6467914581298757,-1.1498527526855398,0,-0.03073769355045508,1.0,35.21427917480469,1.0000000000000198,35.21427917480469,1.0,34.495620727539055,-0.03073769355045508 636,2002-06-11,34.495620727539055,35.070545196533196,33.20203399658203,34.495620727539055,3186.0,-0.016393371296975823,2.2500116114734503,-0.0,37.837861101885714,41.36868863215073,0.5915603135508007,1.1184243515415844,0.5156489566508498,-2.1554762719390936,19.85287920349078,1.8685111999511648,-0.11398103455918829,-0.9989349365234474,-2.158112135144343,0.16024226209744796,-1.5785235358338952,-0.41934633721299974,1.6887918390587444,56.25001036733512,-0.05426562724323958,0.5795885993104481,6,0.07186508178711648,0.431194305419929,0.682724952697761,-0.07186698913573508,-0.4311981201171804,1,-0.03333340705664811,3.7999766445674537,35.070545196533196,1.0,35.21427917480469,1.0000000000000198,35.21427917480469,-0.03333340705664811 637,2002-06-12,34.495620727539055,35.070545196533196,34.495620727539055,34.495620727539055,12780.0,0.0,0.0,0.0,36.11110701536836,39.16634730142526,0.535177741354218,1.0595465803701885,0.5679830680694451,-2.078674647340037,17.75744998131219,0.5749244689941406,-0.3611253781025283,-0.9270690917968807,-2.148365574452434,0.2942273908586728,-1.537717333124661,-0.3164208504691004,1.5098491248578014,56.25001036733512,5.24686768619442,0.6106482413277773,6,0.07186508178711648,0.431194305419929,1.0061216354370188,-0.07186698913573508,-1.43731689453125,2,-0.025000055292486167,2.2500116114734503,34.495620727539055,3.7999766445674537,35.070545196533196,1.0,35.21427917480469,-0.025000055292486167 638,2002-06-13,33.058303833007805,35.070545196533196,33.058303833007805,35.070545196533196,83864.0,-0.04166664823583799,1.0,-100.0,28.260864548126435,37.77969317758316,1.7510526205938461,2.4170232798300546,2.025793753302402,-0.5790193246292219,16.03651822833894,2.0122413635253906,-0.5420038011319406,-2.235027503967295,-3.8436195926362373,-0.6264354152983529,-3.039323548301766,-1.430731459632824,2.778959868040161,0.0,-46.9967717438333,0.8042960443344709,6,1.437316894531257,1.7966461181640696,1.90444469451905,1.365449905395515,0.7186584472656392,3,0.0,0.0,34.495620727539055,2.2500116114734503,34.495620727539055,3.7999766445674537,35.070545196533196,0.0 639,2002-06-14,33.776962280273445,33.776962280273445,32.33964157104492,32.33964157104492,2156.0,0.021739120400608103,-1.00000000000001,-0.7142884224934016,28.26086454812659,36.39303905374109,0.9019157964528262,1.6111683591799775,1.3572536587592268,-1.2305275078684588,14.416881942171267,1.4373207092285227,-0.6202314534349966,-1.4085702896118093,-3.12221938740079,0.30507880817717137,-2.265394838506303,-0.5517457407173154,1.8379846313313095,45.45460029001405,4.94912784127898,0.8568245488944917,6,0.21559524536132102,0.7186565399169851,1.2576522827148366,0.6467914581298757,-0.7186584472656392,4,-0.021276586132949915,1.0,33.058303833007805,0.0,34.495620727539055,2.2500116114734503,34.495620727539055,-0.021276586132949915 640,2002-06-17,33.776962280273445,33.776962280273445,33.058303833007805,33.776962280273445,2936.0,0.0,1.0,0.0,31.70731233663099,36.09662758547752,0.756103722236098,1.5192596800242129,1.334267618711742,-1.1695804951568505,12.70971849855232,0.7186584472656392,-0.7685815020649187,-1.3007715225219627,-3.086201578880221,0.48465853383629565,-2.1934865507010883,-0.4080564943428371,1.5104540972753284,52.6316892259988,12.776677333024026,0.8927150281791286,6,0.14373016357421164,0.7186565399169851,1.2576522827148366,0.6467914581298757,-0.4311981201171946,0,-0.008510657040748826,-1.00000000000001,33.776962280273445,1.0,33.058303833007805,0.0,34.495620727539055,-0.008510657040748826 641,2002-06-18,33.776962280273445,33.776962280273445,33.776962280273445,33.776962280273445,0.0,0.0,1.0,0.0,36.11110701536854,36.03489644172006,0.7190581381958268,1.4223841416419063,1.2922731636652074,-1.1011297622769476,13.219510196765228,0.0,-0.8202772518350869,-1.1929727554321232,-3.0208322344708307,0.6348867236065843,-2.106902494951477,-0.2790430159127695,1.2156766166249398,52.6316892259988,7.415749668652083,0.9139297395193549,6,0.14373016357421164,0.7186565399169851,1.4732494354247976,0.6467914581298757,-2.155977249145515,1,0.0042552720514523745,1.0,33.776962280273445,-1.00000000000001,33.776962280273445,1.0,33.058303833007805,0.0042552720514523745 642,2002-06-19,33.058303833007805,33.058303833007805,31.62098503112793,32.33964157104492,33979.0,-0.021276586132949915,2.9999840758415184,100.0,26.315793149641266,34.24506820295685,1.3548713210001821,2.0300416364003624,1.9643541318975437,-0.3220946032886687,14.238443221910224,2.155977249145515,-0.8991244402625824,-1.7750862121582074,-3.747545319645589,0.19737289532917401,-2.761315765901898,-0.7888566584145167,1.6690353313052313,41.66672656689304,-5.247811169820871,0.9862295537436924,6,0.5030603408813548,1.0779867172241282,2.371572494506843,1.365449905395515,0.0,2,0.030434676246440917,1.0,33.776962280273445,1.0,33.776962280273445,-1.00000000000001,33.776962280273445,0.030434676246440917 643,2002-06-20,33.633228302001946,33.776962280273445,32.33964157104492,33.633228302001946,3562.0,0.01739122708467855,8.999867300086642,0.0,35.89740972345572,33.519864027950796,0.5946202621731373,1.3428432166455337,1.376374145705178,-0.8326862465179588,15.006310208787793,1.4373207092285227,-0.8723276517397807,-1.0851762771606488,-3.0558708439466997,0.8855182896254021,-2.0705235605536743,-0.09982899376762333,0.7213483663288756,93.33323306966875,44.55623198422121,0.985347283393025,6,-0.07186412811278586,0.5030622482299876,1.7966480255127024,0.7905254364013743,-1.2935867309570241,3,-0.017093942449762367,2.9999840758415184,33.058303833007805,1.0,33.776962280273445,1.0,33.776962280273445,-0.017093942449762367 644,2002-06-21,32.33964157104492,32.33964157104492,31.62098503112793,31.62098503112793,2170.0,-0.03846156899782427,1.0,100.0,29.166636716553555,32.18543957279525,1.6064978948567799,2.480608549116212,2.6369710304749816,0.5275442514336461,15.189098117688015,2.0122432708740163,-0.8987222767054703,-2.1990982055664077,-4.350480146741553,-0.047716264391262087,-3.2747891761539805,-1.1234072349788349,1.6869041008215504,33.33321537608152,-14.976630924317412,1.0756909705875726,6,1.0061235427856445,1.7966489791870117,3.0902347564697266,2.0841121673583984,0.0,4,0.044444546674117014,8.999867300086642,33.633228302001946,2.9999840758415184,33.058303833007805,1.0,33.776962280273445,0.044444546674117014 645,2002-06-24,32.33964157104492,32.33964157104492,32.33964157104492,32.33964157104492,0.0,0.0,1.0,0.0,32.55810652085505,31.598800174902944,1.3168634445475647,2.2567069621964535,2.6218353747936405,0.5833896423503191,15.381764112315965,0.0,-1.0174121266743867,-1.9835004806518555,-4.107416121960171,0.14041516065645965,-3.045458301306013,-0.9215426599976979,1.4373207092285227,33.33321537608152,-16.751592988872225,1.0619578206541567,6,1.0061235427856445,1.7966489791870117,3.233966827392578,2.0841121673583984,0.7186622619628835,0,0.022222332315715354,1.0,32.33964157104492,8.999867300086642,33.633228302001946,2.9999840758415184,33.058303833007805,0.022222332315715354 646,2002-06-25,32.33964157104492,32.33964157104492,32.33964157104492,32.33964157104492,0.0,0.0,1.0,0.0,32.55810652085505,31.20402234217924,1.0939127738628187,2.08036486173809,2.615654901003694,0.6352120344551224,15.584842016698792,0.0,-1.1535241994834706,-1.803835678100583,-3.9620307035282423,0.3543593473270725,-2.8829331908144127,-0.7247381653867535,1.178603439331063,33.33321537608152,-18.668479244131852,1.0790975127138278,6,1.0061235427856445,1.7966489791870117,3.233966827392578,2.0841121673583984,0.4311981201171875,1,0.031111123693224663,1.0,32.33964157104492,1.0,32.33964157104492,8.999867300086642,33.633228302001946,0.031111123693224663 647,2002-06-26,32.195911407470696,32.33964157104492,32.195911407470696,32.33964157104492,3729.0,-0.004444395688754765,1.0000000000000988,-100.0,23.076891668146914,30.628025355514847,0.98020217598107,2.0937181870816346,2.746773444075835,0.8270124151482534,15.828755817047846,0.14373016357422586,-1.2920806287916236,-1.7966474533081112,-4.05917729686481,0.4658823902485878,-2.927912375086464,-0.6653825315297581,1.0946624053955247,26.666625381628155,-22.798842275261602,1.13126492177835,6,0.5030622482299876,1.9403791427612376,3.377696990966804,2.2278423309326243,0.431194305419929,2,-0.01785712381508664,1.0,32.33964157104492,1.0,32.33964157104492,1.0,32.33964157104492,-0.01785712381508664 648,2002-06-27,32.84270477294922,33.561363220214844,32.84270477294922,33.561363220214844,5051.0,0.020089301318192865,1.0,5.0000530813734985,31.034465927602767,30.936203286567757,0.33481977929861273,1.292446688460501,2.1131585988866277,0.23598085925038959,15.56857823674704,1.3654518127441477,-1.3606102243956144,-1.0097156524658217,-3.1867589494012307,1.1673276444695837,-2.0982373009335262,0.07880599600188276,-1.221719741821289,62.9629702442798,15.025889127943515,1.088521648467703,6,-0.14373111724853516,1.2935857772827148,2.7309036254882812,1.5810489654541016,-0.5030632019042969,3,0.006564595137613649,1.0000000000000988,32.195911407470696,1.0,32.33964157104492,1.0,32.33964157104492,0.006564595137613649 649,2002-06-28,32.84270477294922,33.058303833007805,32.411510467529304,33.058303833007805,50441.0,0.0,4.999964613043896,0.3000021232323991,31.764700739572433,30.94257977578347,0.2104943744838934,1.1654159455762922,2.103440777395967,0.2877187910300165,16.385413160145006,0.6467933654785014,-1.432400600119962,-0.891136932373044,-3.013516748217448,1.23124288347136,-1.9523268402952425,0.17005297554915444,-1.182912178039551,47.368450460266516,2.037089750020044,1.0611899079222014,6,-0.14373111724853516,1.2935857772827148,2.7309036254882812,1.5810489654541016,-0.5030632019042969,4,-0.015317349937592373,1.0,32.84270477294922,1.0000000000000988,32.195911407470696,1.0,32.33964157104492,-0.015317349937592373 650,2002-07-01,33.058303833007805,33.058303833007805,33.058303833007805,33.058303833007805,3854.0,0.006564595137613649,1.0,-0.0,37.50000000000007,31.09690121852031,-0.13160677281937438,0.8221679509353166,1.8896960616572258,0.11875167086660099,17.834802536983922,0.21559906005858664,-1.3060171714034894,-0.5677391052246179,-2.5901712639985703,1.4546930535493345,-1.5789551846115941,0.4434769741623583,-1.3604798255920336,63.158027071197765,18.414347618369654,1.0112160793869756,7,-0.3593301773071218,1.0779867172241282,2.5153045654296946,1.365449905395515,0.0,0,-0.021739235793619804,4.999964613043896,32.84270477294922,1.0,32.84270477294922,1.0000000000000988,32.195911407470696,-0.021739235793619804 651,2002-07-02,34.495620727539055,34.495620727539055,33.058303833007805,33.058303833007805,31329.0,0.04347824080121532,1.0,100.0,50.0,33.72847975744906,-1.6273999263150216,-0.6483923568868875,0.4617062455766501,-1.2745768962451294,18.842402677855514,1.43731689453125,-1.1946568791749428,0.8695777893066321,-1.1528543694673203,2.8920099480805845,-0.14163829008034412,1.8807938686936083,-2.760525935867303,100.0,54.369088311511526,1.0112160793869756,7,-1.4373178482055593,-0.3593301773071218,1.0779876708984446,-0.07186698913573508,-0.8623924255371094,1,-0.04166664823583799,1.0,33.058303833007805,4.999964613043896,32.84270477294922,1.0,32.84270477294922,-0.04166664823583799 652,2002-07-03,34.35188674926758,34.35188674926758,34.35188674926758,34.35188674926758,1391.0,-0.004166731174567007,1.0,0.0,60.97558607341334,36.514943796333235,-1.431401448731549,-0.5438628157736929,0.5901213507459389,-1.087243818437912,19.904454782375474,0.14373397827147727,-1.1293108550039435,0.7330305099487333,-1.277376726018602,2.743437745916072,-0.27217310803493433,1.738234127932401,-2.5063709201611353,93.10334097818776,39.97782427037336,1.005203617983669,7,-1.293583869934082,-0.574925422668457,1.2217216491699219,0.07186698913574219,-1.0061225891113281,2,-0.046025042806103755,1.0,34.495620727539055,1.0,33.058303833007805,4.999964613043896,32.84270477294922,-0.046025042806103755 653,2002-07-04,33.34576416015625,34.35188674926758,33.058303833007805,33.058303833007805,3631.0,-0.029288714080101586,-8.000079622060223,100.0,46.51160494070995,38.442162487906174,-0.5256182445580819,0.33212615581172145,1.568917992386993,-0.05210999184959064,20.53688941723138,1.2935829162597727,-1.1346483512389511,-0.17966632843017294,-2.0464332764290845,1.6871006195687386,-1.1130498024296287,0.7537171455692828,-1.3942441351125012,44.82745997433815,-8.885509015408907,0.9333834739994549,7,1.9073486257070726e-06,0.4311971664428711,2.4075088500976562,1.0779895782470703,0.0,3,-0.021551716248396136,1.0,34.35188674926758,1.0,34.495620727539055,1.0,33.058303833007805,-0.021551716248396136 654,2002-07-05,33.34576416015625,33.34576416015625,33.34576416015625,33.34576416015625,0.0,0.0,1.0,0.0,46.51160494070995,39.992551201223385,-0.41112521242286704,0.19495995589173987,1.5410286430752649,-0.02280422655982761,22.098483296569615,0.0,-1.014820942637627,-0.08624057769775106,-1.7757370562724617,1.6032559008769631,-0.9309888169851064,0.7585076615896043,-1.2924801070126861,19.999787676759592,-32.45164916850507,0.8447482392873565,7,1.9073486257070726e-06,0.4311971664428711,2.4075088500976562,1.0779895782470703,0.0,4,-0.03017242562740574,-8.000079622060223,33.34576416015625,1.0,34.35188674926758,1.0,34.495620727539055,-0.03017242562740574 655,2002-07-08,33.99255752563477,33.99255752563477,33.848827362060554,33.848827362060554,17671.0,0.01939656750320795,1.0,100.0,51.57892972384025,42.10597600155508,-0.8926688811571069,-0.5657401581405637,0.8732867057347065,-0.63623323696428,23.200081666499152,0.6467933654785227,-0.9826919352141346,0.6144521713256879,-0.9162644747369129,2.145168817388292,-0.1509061517056125,1.3798104943569882,-1.8415800055153895,64.99984075757031,12.051901130557695,0.7653583230313021,7,-0.646791458129897,-0.21559619903565164,1.2935867309570241,0.4311962127685476,-0.9342536926269673,0,-0.048625819147127713,1.0,33.34576416015625,-8.000079622060223,33.34576416015625,1.0,34.35188674926758,-0.048625819147127713 656,2002-07-09,33.34576416015625,33.34576416015625,33.34576416015625,33.34576416015625,1113.0,-0.019027499328073683,1.0,0.0,52.127635545145246,45.33383643233266,-0.09850737855814629,-0.010021880261916749,1.4911837897630278,0.040502133243705885,24.626432486402116,0.6467933654785227,-0.7830171232781495,0.025151634216307173,-1.4123748032294614,1.4626780716620758,-0.6936115845065771,0.7439148529391915,-1.1010009117400799,22.222025626281372,-30.824707971123445,0.7187632187228836,7,0.10780143737792969,0.28746509552001953,1.9403800964355469,1.0779895782470703,-0.2874603271484446,1,-0.008620594980753848,1.0,33.99255752563477,1.0,33.34576416015625,-8.000079622060223,33.34576416015625,-0.008620594980753848 657,2002-07-10,33.633228302001946,33.633228302001946,33.34576416015625,33.34576416015625,10811.0,0.008620709379009384,1.0000000000000495,100.0,50.0,47.44111799593236,-0.1795261553431402,-0.3851540141263641,1.1775679461845172,-0.21504443676564478,26.031329471279268,0.287464141845696,-0.6074206154498683,0.3557353973388615,-0.9816374430129144,1.6931082376906375,-0.31295102283702647,1.0244218175147495,-1.2984307544208633,44.44434614647356,-3.361569773801733,0.6686864201758872,7,-0.17966270446776633,-0.07186412811278586,1.6529159545898509,0.7905254364013743,-0.5749244689941406,2,0.0,1.0,33.34576416015625,1.0,33.99255752563477,1.0,33.34576416015625,0.0 658,2002-07-11,33.058303833007805,34.20815658569336,33.058303833007805,33.20203399658203,12251.0,-0.017093942449762367,-15.000159244119756,-0.4999933649163687,56.25002902854876,50.161710028040844,0.4796360793778973,0.20002588605604643,1.7191208494473997,0.3887784798180647,25.92517632728548,1.149852752685554,-0.43250073749018725,-0.21918907165527912,-1.556561912007055,1.1181837686964968,-0.8878754918311671,0.44949734852060885,-0.637073358228406,0.0,-47.58617783155253,0.6686864201758872,7,0.718658447265625,0.5030603408813548,2.2278404235839915,1.365449905395515,0.0,3,0.008695555845833258,1.0000000000000495,33.633228302001946,1.0,33.34576416015625,1.0,33.99255752563477,0.008695555845833258 659,2002-07-12,33.058303833007805,33.633228302001946,33.058303833007805,33.058303833007805,7173.0,0.0,0.0,-0.0,56.25002902854876,52.24504658676848,0.5737733888859111,0.15117612705223138,1.6850612343225748,0.4179703101551908,25.256591128185903,0.5749244689941406,-0.17831305247212725,-0.1832561492919993,-1.5026212067738527,1.136108908189854,-0.8429386780329224,0.47642637944892385,-0.5540977481180178,0.0,-47.34886970511924,0.6596825287409259,7,0.718658447265625,0.5030603408813548,2.2278404235839915,1.365449905395515,0.0,4,0.008695555845833258,-15.000159244119756,33.058303833007805,1.0000000000000495,33.633228302001946,1.0,33.34576416015625,0.008695555845833258 660,2002-07-15,33.48949813842773,34.35188674926758,33.058303833007805,33.058303833007805,8745.0,0.013043449161762144,-5.000000000000033,100.0,59.30234567687868,53.2786405508661,0.2348760245270114,-0.31901453458510076,1.224115593798338,0.018771570150121875,24.484444580485853,1.2935829162597727,0.012569987907710356,0.2623113632202063,-1.0386296454137067,1.5632523718541194,-0.3881591410967502,0.9127818675371628,-0.9056354678319707,33.33333333333315,-15.136218940959672,0.6504705043169556,7,0.21559715270996804,0.07186603546143289,1.7247810363769602,0.934255599975593,-0.4311943054199219,0,-0.004291911980208174,0.0,33.058303833007805,-15.000159244119756,33.058303833007805,1.0000000000000495,33.633228302001946,-0.004291911980208174 661,2002-07-16,33.920692443847656,34.35188674926758,33.920692443847656,34.35188674926758,347.0,0.012875508126087842,1.0,-1.0,63.3333313673786,53.54061225019558,-0.32011144123984536,-0.7788193033056743,0.7814678686922178,-0.37759497070494774,23.670570273885122,0.8623886108398509,0.21802232477774197,0.6863191604614229,-0.6289186408273721,2.001556961750218,0.028700259817021845,1.343938061105824,-1.2603594509741711,66.66666666666686,14.801413728845105,0.6576189006443982,7,-0.21559715270996094,-0.5749273300170898,1.113922119140625,0.5030612945556641,-1.2935867309570312,1,-0.025423673536955294,-5.000000000000033,33.48949813842773,0.0,33.058303833007805,-15.000159244119756,33.058303833007805,-0.025423673536955294 662,2002-07-17,34.064422607421875,34.064422607421875,33.058303833007805,33.058303833007805,8105.0,0.0042372414363931465,1.0000000000000142,-2.333330384394231,60.240948445116366,55.06609486179628,-0.5687128476552417,-0.8888822707525179,0.6161342706273416,-0.4853080074803131,21.541945147623114,1.0061187744140696,0.3746764506853637,0.7797433853149442,-0.5832376687893301,2.1427244394192186,0.0982528582628035,1.461233912367085,-1.3306781051617662,77.77767947980726,26.187808556917034,0.6814905270521378,7,-0.3593273162841797,-0.7186574935913086,0.6827278137207031,0.3593311309814453,-1.0061187744140696,2,-0.02953576480685327,1.0,33.920692443847656,-5.000000000000033,33.48949813842773,0.0,33.058303833007805,-0.02953576480685327 663,2002-07-18,33.058303833007805,33.776962280273445,33.058303833007805,33.776962280273445,10756.0,-0.02953576480685327,1.0,-0.7142878808559776,51.54640303556627,55.62551687233587,0.4384491228330276,0.07584477485326602,1.5885130064679984,0.5513430151269247,20.175405657057528,1.0061187744140696,0.3113453264866166,-0.197629165649424,-1.553892599089835,1.1586342677909833,-0.8757608823696259,0.4805025510707779,-0.25408428173653874,0.0,-49.97066965230497,0.6781317167202043,7,0.6467914581298899,0.287461280822761,1.6888465881347727,2.0122432708740305,0.0,3,0.0,1.0000000000000142,34.064422607421875,1.0,33.920692443847656,-5.000000000000033,33.48949813842773,0.0 664,2002-07-19,33.776962280273445,33.776962280273445,33.058303833007805,33.776962280273445,37187.0,0.021739120400608103,1.0,-0.0,54.807694270740896,55.984268488658174,-0.23759741504366616,-0.5582329924739469,0.8437697480693913,-0.132294250719859,18.333138543771767,0.7186584472656392,0.1861538020264888,0.4491632461547894,-0.8539485655153598,1.7522750578249386,-0.2023926596802852,1.100719151989864,-0.9050866819514667,55.55565385352699,6.95347830114973,0.651555905835075,7,-0.07186698913574929,-0.7186594009399485,0.8983230590820241,1.2935848236083913,-0.7186584472656392,4,-0.021276586132949915,1.0,33.058303833007805,1.0000000000000142,34.064422607421875,1.0,33.920692443847656,-0.021276586132949915 665,2002-07-22,33.058303833007805,33.633228302001946,33.058303833007805,33.058303833007805,9754.0,-0.021276586132949915,0.0,0.0,39.361697321789634,54.56583090828533,0.37392243156147487,0.22875476882577317,1.5019698628009124,0.6175619561035859,16.391313026498025,0.7186584472656392,0.22139565197620925,-0.30542831420898864,-1.531146199617389,0.9202895711994117,-0.9182872569131888,0.3074306284952115,-0.12147842951714694,0.0,-40.36156008890177,0.6128589427042007,7,0.6467914581298899,-9.536743093008226e-07,1.1857843399047923,1.7966442108154368,0.0,0,0.0,1.0,33.776962280273445,1.0,33.058303833007805,1.0000000000000142,34.064422607421875,0.0 666,2002-07-23,33.34576416015625,33.34576416015625,31.62098503112793,33.058303833007805,8696.0,0.008695555845833258,11.000119433090928,100.0,42.70831893422456,53.75564412319917,0.09662305040509978,0.02164515270546019,1.1561449973872016,0.36328768210860574,14.768569067132253,1.7247791290283203,0.2654953783858076,-0.0682741165161147,-1.1956626029177073,1.059114369885478,-0.6319683597169075,0.49542012668467805,1.1498565673828054,70.58822151881442,35.373917817919335,0.5636942432007954,7,-0.3593282699584961,-0.2874612808227539,0.862391471862793,1.5091838836669922,-2.7309017181396484,1,-0.008620594980753848,0.0,33.058303833007805,1.0,33.776962280273445,1.0,33.058303833007805,-0.008620594980753848 667,2002-07-24,31.62098503112793,33.058303833007805,31.62098503112793,31.62098503112793,50635.0,-0.05172408467667389,0.0,0.0,38.67923748812261,51.8033339520407,1.68292560401553,1.793075726529409,2.801314153632802,2.1115602691630357,12.97257193456659,1.7247791290283203,0.17490266078944927,-1.7643069267272935,-3.0418005791175204,-0.48681327433706656,-2.4030537529224105,-1.1255601005321765,2.817142982482906,0.0,-32.593869212869045,0.6387468261951138,7,1.3654508590698242,1.4373178482055664,2.5871706008911133,3.2339630126953125,-1.0061225891113281,2,0.03181813219203211,11.000119433090928,33.34576416015625,0.0,33.058303833007805,1.0,33.776962280273445,0.03181813219203211 668,2002-07-25,33.058303833007805,33.058303833007805,31.62098503112793,31.62098503112793,7785.0,0.045454586581188616,1.00000000000001,100.0,48.41271379264001,50.93252114805084,0.2744702847993068,0.39288041952006125,1.3087130101669118,0.7063313742498352,12.56159712290422,1.4373188018798757,0.15633041095501454,-0.3377680778503489,-1.5995253223599661,0.9239891666592683,-0.9686467001051611,0.29311054440446327,1.3234813209533698,66.66669615597904,31.13805493340483,0.6308786222548086,7,-0.07186794281005149,-9.536743093008226e-07,0.7905235290527415,1.4373159408569407,-2.1559772491455007,3,0.0,0.0,31.62098503112793,11.000119433090928,33.34576416015625,0.0,33.058303833007805,0.0 669,2002-07-26,32.33964157104492,32.33964157104492,31.62098503112793,32.33964157104492,6484.0,-0.021739235793619804,1.0,0.0,40.944868232035994,48.89280143195721,0.9839417011461649,1.1298500546721613,1.9533349638202182,1.453230340258898,11.828182584289937,1.4373188018798757,0.11276677193014706,-1.0312771797180176,-2.3578735470509358,0.2953191876149006,-1.6945753633844802,-0.36797899605155493,1.9869275804595858,35.71419769761955,3.7518038078505143,0.6632981836664594,7,0.646794319152832,0.7186613082885742,1.509185791015625,2.155978202819824,-2.1559753417968714,4,0.022222332315715354,1.00000000000001,33.058303833007805,0.0,31.62098503112793,11.000119433090928,33.34576416015625,0.022222332315715354 670,2002-07-29,32.33964157104492,32.33964157104492,32.33964157104492,32.33964157104492,347.0,0.0,1.0,0.0,44.067787842146565,46.75218548470921,0.8981295759623791,1.1312488324552845,1.8777681047446038,1.481753708901472,11.055133412674042,0.0,0.06320543522453193,-0.9953440666198716,-2.3945397672327857,0.40385163399304247,-1.6949419169263251,-0.29574621631341813,1.9328158980520556,41.666583727845655,8.122125099968649,0.6995978503064566,7,0.5030622482299805,0.7186613082885742,1.4013862609863281,2.155978202819824,-1.4373149871826172,0,0.022222332315715354,1.0,32.33964157104492,1.00000000000001,33.058303833007805,0.0,31.62098503112793,0.022222332315715354 671,2002-07-30,33.058303833007805,33.058303833007805,31.62098503112793,31.62098503112793,3555.0,0.022222332315715354,1.00000000000001,100.0,46.77420528582314,45.255880689232185,0.049475785710271225,0.31556444856487786,1.0903318770431056,0.7960833764471715,11.40790116994137,1.4373188018798757,0.02923169533182346,-0.20481595993042845,-1.49652970590639,1.0868977860455367,-0.8506728329184128,0.4410409130575559,1.16112418732979,100.0,65.03213871814754,0.6458568729879826,7,-0.3593301773071218,-9.536743093008226e-07,0.6827239990234446,1.4373159408569407,-2.1559772491455007,1,0.0,1.0,32.33964157104492,1.0,32.33964157104492,1.00000000000001,33.058303833007805,0.0 672,2002-07-31,32.77083969116211,32.77083969116211,32.33964157104492,32.33964157104492,7305.0,-0.008695671238845293,1.0,0.30000172512404455,48.33332890993253,44.89887245305066,0.14991325421419788,0.5043664372645367,1.3088974091666685,1.1152027984248107,11.779732935157746,0.7186622619628835,-0.07450854136953211,-0.41322774887085245,-1.6147558663107233,0.788300368569022,-1.0139918075907914,0.18753630984908654,1.3966194693912897,79.9999734596305,38.93140059560638,0.6007640587199369,7,-0.07186603546142578,0.2874631881713867,0.9701881408691406,1.7247800827026367,-1.8685131072998047,2,-0.0657895027855191,1.00000000000001,33.058303833007805,1.0,32.33964157104492,1.0,32.33964157104492,-0.0657895027855191 673,2002-08-01,32.627105712890625,33.776962280273445,32.33964157104492,33.776962280273445,28462.0,-0.004386032815333896,1.4999999999999816,-2.6666548710145603,47.54096684495148,44.091458294629604,0.2526145335369776,0.6234651608790358,1.3760083516003476,1.290077621412543,11.010473353987196,1.4373207092285227,-0.2602540840642291,-0.5210288047790499,-1.7449714134055938,0.702913803847494,-1.1330001090923218,0.09094249953422207,1.4894239650742662,46.66657230086515,0.386449478510265,0.6119713043132711,8,0.0718679428100586,0.4311971664428711,0.7905263900756836,1.868514060974121,-0.2874641418457031,3,-0.06167397404419506,1.0,32.77083969116211,1.00000000000001,33.058303833007805,1.0,32.33964157104492,-0.06167397404419506 674,2002-08-02,32.33964157104492,32.33964157104492,32.33964157104492,32.33964157104492,8585.0,-0.008810592774465054,1.0,-0.0,43.33331858867041,44.53274954650525,0.35174317136252853,0.87663382181033,1.5819292981517208,1.6073271660194308,10.199642029174539,0.2874641418457031,-0.4480081103085922,-0.7581868171691895,-2.0297095598671717,0.5133359255287964,-1.3939481885181806,-0.12242544582019832,1.7269772139832327,33.33321537608152,-13.982114906930512,0.6357613713489926,8,0.3593320846557617,0.7186613082885742,1.0779905319213867,2.155978202819824,-1.0779857635498011,4,-0.04444436973814536,1.4999999999999816,32.627105712890625,1.0,32.77083969116211,1.00000000000001,33.058303833007805,-0.04444436973814536 675,2002-08-05,32.33964157104492,32.33964157104492,32.33964157104492,32.33964157104492,16795.0,0.0,1.0,0.0,40.350868615755694,44.27081062223093,0.2671768436486204,0.786791441363512,1.4755368044948938,1.637414956072277,9.984407637800627,0.0,-0.5090316225440716,-0.6755410194396987,-1.9167084128259049,0.565626373946511,-1.2961247161328018,-0.054957322746595594,1.6780645389052253,33.33321537608152,-11.057830923450148,0.6205836966931046,8,0.3593320846557617,0.7186613082885742,1.0779905319213867,2.155978202819824,-0.7186565399169922,0,-0.06666664307520365,1.0,32.33964157104492,1.4999999999999816,32.627105712890625,1.0,32.77083969116211,-0.06666664307520365 676,2002-08-06,33.058303833007805,33.058303833007805,32.33964157104492,32.33964157104492,9949.0,0.022222332315715354,1.0000000000000198,100.0,44.26231897615061,44.891153009789605,-0.5549039053257516,0.04794745567904357,0.6798074387238913,0.9533249273433668,9.64411631537923,0.7186622619628835,-0.6462509609685512,0.05749425888060955,-1.1741757210794432,1.2891642388406623,-0.5583407310994204,0.6733292488606395,0.911467855365899,50.00013270167263,9.42610998978195,0.6158349899800266,8,-0.3593301773071218,-9.536743093008226e-07,0.3593282699585032,1.4373159408569407,-1.006122589111321,1,-0.06521741889832888,1.0,32.33964157104492,1.0,32.33964157104492,1.4999999999999816,32.627105712890625,-0.06521741889832888 677,2002-08-07,33.633228302001946,33.633228302001946,32.33964157104492,32.33964157104492,100290.0,0.01739122708467855,1.0000000000000109,1.799992568726022,53.4482577161553,45.450657890180196,-0.9100786893587909,-0.5554555059319668,0.05607563606974253,0.4166668334632462,9.75345979379619,1.2935867309570241,-0.5873849697498628,0.6324187278747502,-0.5992512520853026,1.864088707834803,0.01658373789472023,1.2482537178547801,0.28956765322683964,89.9998672983257,42.4637846463128,0.6158349899800266,8,-0.9342546463012624,-0.6467924118041921,-0.035931587219231176,0.8623914718628001,-2.0122432708740163,2,-0.08119653854272113,1.0000000000000198,33.058303833007805,1.0,32.33964157104492,1.0,32.33964157104492,-0.08119653854272113 678,2002-08-08,33.34576416015625,33.633228302001946,33.34576416015625,33.633228302001946,36206.0,-0.008547027935126406,1.0000000000000495,-0.22222254988115384,47.27271191879607,46.15375163315353,-0.6454232882212949,-0.258610441172209,0.27648497632500124,0.7411142482598265,10.41171415861199,0.287464141845696,-0.5842402295290441,0.33058156967162944,-0.9105858237145767,1.5717489630578392,-0.29000212702147365,0.9511652663647325,0.5309955765905201,77.77774501188462,29.964927585799167,0.6205836966931046,8,-0.6467905044555664,-0.3593282699584961,0.0718679428100586,1.149855613708496,-1.5810489654541016,3,-0.07327580092507002,1.0000000000000109,33.633228302001946,1.0000000000000198,33.058303833007805,1.0,32.33964157104492,-0.07327580092507002 679,2002-08-09,33.34576416015625,33.34576416015625,33.34576416015625,33.34576416015625,9740.0,0.0,1.0,-0.0,51.999975582866234,47.03510582656683,-0.5450096332479575,-0.2487225615272166,0.2219484579810711,0.778472982702155,11.105541407243912,0.0,-0.4007631614975935,0.3162085533142118,-0.9336884048042009,1.5661055114326246,-0.30873992574499454,0.9411570323734182,0.48588008247814685,77.77774501188462,22.928944127535843,0.6249484790592067,8,-0.6467905044555664,-0.3593282699584961,0.21559953689575195,1.149855613708496,-1.2935829162597656,4,-0.03017242562740574,1.0000000000000495,33.34576416015625,1.0000000000000109,33.633228302001946,1.0000000000000198,33.058303833007805,-0.03017242562740574 680,2002-08-12,33.34576416015625,33.633228302001946,33.34576416015625,33.633228302001946,10519.0,0.0,1.0000000000000495,-100.0,50.0,47.393527461475365,-0.43279545905318884,-0.27409590910630044,0.1662875147697136,0.8162109903951347,12.12628333075164,0.287464141845696,-0.4061347486432325,0.3233952522277832,-0.916983227540392,1.5637737319959584,-0.29679398765630083,0.9435844921118672,0.4416668982480161,77.77774501188462,23.89046065369582,0.620189239884087,8,-0.2874622344970703,-0.3593282699584961,0.21559953689575195,1.149855613708496,-1.7247791290283203,0,-0.0624999428008719,1.0,33.34576416015625,1.0000000000000495,33.34576416015625,1.0000000000000109,33.633228302001946,-0.0624999428008719 681,2002-08-13,33.058303833007805,33.776962280273445,33.058303833007805,33.34576416015625,204485.0,-0.008620594980753848,-4.000053081373598,0.9999867298327126,63.15788187102442,49.0407000127078,-0.16241478126165987,-0.05750451325373973,0.416767030837903,1.1401208811653092,13.055087557730877,0.7186584472656392,-0.2759693882402203,0.07905435562133079,-1.087603453763272,1.2457121650059335,-0.5042745490709706,0.6623832603136321,-1.4373188018798757,50.00013270167263,-10.261378901397329,0.5833289046923006,8,-1.9073486257070726e-06,-0.07186794281005149,0.5030598640441966,1.0779867172241282,-1.4373188018798757,1,-0.043478298497721224,1.0000000000000495,33.34576416015625,1.0,33.34576416015625,1.0000000000000495,33.34576416015625,-0.043478298497721224 682,2002-08-14,33.058303833007805,33.058303833007805,33.058303833007805,33.058303833007805,179236.0,0.0,1.0,-0.0,50.0,49.313925918824296,-0.13114060570575958,-0.14413504427457013,0.37902375554360646,1.1769404879559389,13.72155444255425,0.0,-0.17716851979236736,0.12936029434203533,-0.9212750752792402,1.179995663963311,-0.39595739046860245,0.6546779791526731,-1.3941992568969646,0.0,-56.99542700498806,0.5253176848106379,8,-1.9073486257070726e-06,-0.07186794281005149,0.4850935935974192,1.0779867172241282,-1.4373188018798757,2,-0.03043479163945295,-4.000053081373598,33.058303833007805,1.0000000000000495,33.34576416015625,1.0,33.34576416015625,-0.03043479163945295 683,2002-08-15,33.058303833007805,33.058303833007805,33.058303833007805,33.058303833007805,15445.0,0.0,1.0,0.0,60.86960033694701,51.26240166863282,-0.0710102793134908,-0.15192428116819912,0.3173342413547502,1.2141338946668228,14.424038025979769,0.0,-0.15463591695306889,0.12936029434203533,-0.9212750752792402,1.179995663963311,-0.39595739046860245,0.6546779791526731,-1.3519421028137124,0.0,-57.22173614007832,0.5253176848106379,8,-1.9073486257070726e-06,-0.07186794281005149,0.4491610527038645,1.0779867172241282,-1.4373188018798757,3,-0.043478298497721224,1.0,33.058303833007805,-4.000053081373598,33.058303833007805,1.0000000000000495,33.34576416015625,-0.043478298497721224 684,2002-08-16,33.058303833007805,33.058303833007805,33.058303833007805,33.058303833007805,4522.0,0.0,1.0,0.0,60.86960033694701,53.54226074876519,0.046547516439225944,-0.21979386453920569,0.25437282301947306,1.2517048961885777,15.164484695153945,0.0,-0.12689889948464383,0.16529321670531516,-0.8096550443742174,1.1402414777848442,-0.32218091383445113,0.6527673472450815,-1.3105300918121259,0.0,-56.74430696908969,0.4874741305397647,8,-1.9073486257070726e-06,-0.07186794281005149,0.6108593940734934,1.0779867172241282,-1.4373188018798757,4,-0.039130520574804706,1.0,33.058303833007805,1.0,33.058303833007805,-4.000053081373598,33.058303833007805,-0.039130520574804706 685,2002-08-19,33.058303833007805,33.058303833007805,32.77083969116211,33.058303833007805,94732.0,0.0,1.0,0.0,50.0,54.17978086252623,0.17792059487214829,-0.2316717980929539,0.1947469612803232,1.2896573259383004,15.780213126170962,0.287464141845696,-0.07587257417672788,0.16529321670531516,-0.8096550443742174,1.1402414777848442,-0.32218091383445113,0.6527673472450815,-1.2699463210305701,28.57148273547866,-21.763503931134842,0.4874741305397647,8,-1.9073486257070726e-06,-0.07186794281005149,0.6108593940734934,1.0779867172241282,-1.5810508728027273,0,-0.03043479163945295,1.0,33.058303833007805,1.0,33.058303833007805,1.0,33.058303833007805,-0.03043479163945295 686,2002-08-20,33.058303833007805,33.058303833007805,33.058303833007805,33.058303833007805,49063.0,0.0,1.0,0.0,56.25001036733529,54.49108671265734,0.1988296574915296,-0.2680551391685313,0.15242611310718246,1.3027501818269727,15.214321537477637,0.0,0.048476843810263404,0.17966623306273988,-0.7754522699180129,1.1347847360434962,-0.2978930184276365,0.6572254845531162,-1.2301742256646477,100.0,51.21081552947962,0.4775592514903775,8,0.21559715270996804,-0.07186794281005149,0.5749258995056223,1.0779867172241282,-1.4373188018798757,1,-0.043478298497721224,1.0,33.058303833007805,1.0,33.058303833007805,1.0,33.058303833007805,-0.043478298497721224 687,2002-08-21,32.627105712890625,33.058303833007805,32.627105712890625,33.058303833007805,188197.0,-0.01304356455477429,1.0000000000000329,-100.0,50.0,54.79411872167999,0.5278048565653748,0.2554825043676985,0.5354202610111116,1.7423717221611952,14.37671991237747,0.4311981201171804,0.19931704264354266,-0.3018379211425781,-1.064680016969433,0.4610041746842768,-0.6832589690560056,0.07958312677084933,-0.7599994520888629,0.0,-47.03115845160029,0.3814210479134289,8,0.5749282836914062,0.21559810638427734,0.8983244895935059,1.5091848373413086,-1.0061206817626953,2,-0.03083695779258744,1.0,33.058303833007805,1.0,33.058303833007805,1.0,33.058303833007805,-0.03083695779258744 688,2002-08-22,33.058303833007805,33.058303833007805,33.058303833007805,33.058303833007805,236343.0,0.01321594762071765,1.0,-0.0,63.15793884823246,56.033892417831794,0.057599529049099374,-0.18521150596737357,0.10637097566586107,1.3141575104679006,13.49385325465998,0.4311981201171804,0.27824745796087313,0.12936019897460227,-0.6334818968522526,0.8922022948014572,-0.2520608489388252,0.5107812468880297,-1.1530004518166095,100.0,49.119631621259245,0.3814210479134289,8,0.14373016357422586,-0.3593301773071218,0.46712636947632546,1.0779867172241282,-1.4373188018798757,3,-0.043478298497721224,1.0000000000000329,32.627105712890625,1.0,33.058303833007805,1.0,33.058303833007805,-0.043478298497721224 689,2002-08-23,33.058303833007805,33.058303833007805,33.058303833007805,33.058303833007805,890.0,0.0,1.0,0.0,63.15793884823246,57.49588562319096,0.014008230962254231,-0.13556084277836788,0.08539606043570558,1.3274990970688734,12.56327538571656,0.0,0.21519380025907964,0.09342708587645632,-0.6185444788032441,0.8053986505561568,-0.2625586964633939,0.44941286821630655,-1.1155672738349658,100.0,44.96264271975558,0.3559857823398492,8,0.14373016357422586,-0.3593301773071218,0.46712636947632546,1.0779867172241282,-1.4373188018798757,4,-0.043478298497721224,1.0,33.058303833007805,1.0000000000000329,32.627105712890625,1.0,33.058303833007805,-0.043478298497721224 690,2002-08-26,33.058303833007805,33.776962280273445,33.058303833007805,33.776962280273445,1461.0,0.0,1.0,-100.0,50.0,56.033898748632694,-0.03470587588101637,-0.0832269960551244,0.06398868789084844,1.3042563902700905,11.936440139298353,0.7186584472656392,0.23240648751210102,0.057493972778310365,-0.5913556148450354,0.7063435604016561,-0.2669308210333625,0.38191876658998325,-1.0788827594129522,37.500165877090865,-17.42360210481128,0.3244247938116744,8,0.14373016357422586,-0.3593301773071218,0.3233952522277903,1.0779867172241282,-0.7186622619628835,0,-0.043478298497721224,1.0,33.058303833007805,1.0,33.058303833007805,1.0000000000000329,32.627105712890625,-0.043478298497721224 691,2002-08-27,33.058303833007805,33.058303833007805,33.058303833007805,33.058303833007805,2782.0,0.0,1.0,-0.0,30.000132701673166,53.81169127104082,-0.038784478094427755,-0.08772468633912922,0.04213994169825952,1.271597753510882,12.200132522197576,0.0,0.20312539221959725,0.057493972778310365,-0.5913556148450354,0.7063435604016561,-0.2669308210333625,0.38191876658998325,-1.0429319352793769,37.500165877090865,-12.450243788481707,0.3244247938116744,8,0.14373016357422586,-0.3593301773071218,0.3233952522277903,1.0779867172241282,-0.7186622619628835,1,-0.04782613411714398,1.0,33.058303833007805,1.0,33.058303833007805,1.0,33.058303833007805,-0.04782613411714398 692,2002-08-28,30.6148624420166,30.902326583862305,30.6148624420166,30.902326583862305,4383.0,-0.0739130901371744,1.0,-100.0,12.00006582009972,48.38174299139112,2.259182042345728,2.304044184916819,2.458057164556095,3.670135480132288,12.654202460663228,2.443441390991204,0.1256761369682522,-2.278148555755614,-3.5269142114778944,-1.0293829000333368,-2.902531383616754,-1.6537657278944735,3.162099838256843,0.0,-44.51244535749788,0.6243828278611387,8,1.581049919128418,1.581049919128418,2.4075069427490234,3.521428108215332,0.2874641418457031,2,0.0328638611725558,1.0,33.058303833007805,1.0,33.058303833007805,1.0,33.058303833007805,0.0328638611725558 693,2002-08-29,30.6148624420166,30.6148624420166,30.3273983001709,30.6148624420166,6846.0,0.0,1.0,-0.0,12.00006582009972,42.95179471174143,2.0966111004821713,2.2615112893007563,2.411431138031247,3.6385458320988278,13.747989993885248,0.2874641418457031,-0.031201840842783213,-2.1775363922119126,-3.7882912640415753,-0.5667815203822464,-2.9829138281267475,-1.3721589562970813,3.098857841491707,8.333347156447221,-30.650561682982865,0.8053774359148327,8,1.4373178482055664,1.4373178482055664,2.4075069427490234,3.521428108215332,1.0061225891113281,3,0.0328638611725558,1.0,30.6148624420166,1.0,33.058303833007805,1.0,33.058303833007805,0.0328638611725558 694,2002-08-30,30.902326583862305,30.902326583862305,30.902326583862305,30.902326583862305,3875.0,0.009389692421128748,1.0,0.0,18.518585870599907,39.453859808474746,1.6440493222339327,1.9614084537031715,2.1214225474094377,3.3185479669371247,14.760402970083828,0.2874641418457031,-0.10350359058679004,-1.818206501007083,-3.6297550520048034,-0.006657950009358871,-2.7239807765059467,-0.9124322255082227,2.675940820312505,16.666694312894442,-16.690863735187698,0.9057742754988615,8,1.1498537063598633,1.1498537063598633,2.1200428009033203,3.233963966369629,-0.7186603546142543,4,0.023255803905745998,1.0,30.6148624420166,1.0,30.6148624420166,1.0,33.058303833007805,0.023255803905745998 695,2002-09-02,30.18366622924805,30.902326583862305,30.18366622924805,30.75859451293945,12669.0,-0.023255865627591632,-1.5000000000000184,-100.0,16.666710900557717,35.05571542327724,2.1367636920808586,2.645924837639992,2.8291350961164135,4.009345239048368,16.043062581443884,0.7186603546142543,-0.24978257383469327,-2.4290680885314906,-4.563809159435909,-0.29432701762707225,-3.4964386239837033,-1.3616975530792814,3.2645664107666015,0.0,-29.961380525173936,1.0673705354522096,9,1.7966480255126989,1.7966480255126989,2.8387031555175746,3.952624320983883,-0.718658447265625,0,0.047619092755773806,1.0,30.902326583862305,1.0,30.6148624420166,1.0,30.6148624420166,0.047619092755773806 696,2002-09-03,30.902326583862305,30.902326583862305,30.6148624420166,30.6148624420166,37876.0,0.023809577973595175,1.0,-0.5000000000000062,28.571466486192335,32.67476725507639,1.207050618866738,1.8524378728425717,2.107652111662347,3.271307888022463,16.64222254138637,0.7186603546142543,-0.393127861502208,-1.6026088714599638,-3.8570019099741515,0.6517841670542204,-2.729805390717054,-0.4754123522028699,2.350032071506348,100.0,63.512040618688005,1.1271965192570925,9,1.0779876708984446,1.0779876708984446,2.0481767654418945,3.233963966369629,-1.4373188018798793,1,0.04651154608964636,-1.5000000000000184,30.18366622924805,1.0,30.902326583862305,1.0,30.6148624420166,0.04651154608964636 697,2002-09-04,30.902326583862305,30.902326583862305,30.902326583862305,30.902326583862305,0.0,0.0,1.0,0.0,28.571466486192335,28.831825881516373,1.0467370295706218,1.7258402045229104,2.1094048469826703,3.2494392116184656,16.74169138859483,0.0,-0.5056572292999064,-1.4660637855529757,-3.7631231003606658,0.8309955292547144,-2.6145934429568243,-0.3175341281491306,2.165910525939111,100.0,56.46360304752399,1.1485296574038455,9,1.0779876708984446,1.0779876708984446,1.9763116836547852,3.233963966369629,-2.1559772491455043,2,0.04651154608964636,1.0,30.902326583862305,-1.5000000000000184,30.18366622924805,1.0,30.902326583862305,0.04651154608964636 698,2002-09-05,30.902326583862305,30.902326583862305,30.902326583862305,30.902326583862305,0.0,0.0,1.0,0.0,28.571466486192335,24.98888450795636,0.7920416883047103,1.6162648668081374,2.090342446424721,3.236528424592983,16.846535655905605,0.0,-0.6504487342745051,-1.3438919067382784,-3.6816304109480384,0.9938465974714781,-2.512761158843155,-0.1750226546333984,1.9928362731059082,100.0,48.85157946063766,1.168869252104879,9,1.0779876708984446,1.0779876708984446,1.9763116836547852,3.233963966369629,-1.7247810363769531,3,0.0,1.0,30.902326583862305,1.0,30.902326583862305,-1.5000000000000184,30.18366622924805,0.0 699,2002-09-06,32.33964157104492,32.33964157104492,30.902326583862305,31.62098503112793,56292.0,0.04651154608964636,3.0000053080951106,100.0,44.44442478491992,24.371598372947464,-0.8470080736947665,0.10509732113520442,0.6502737590069927,1.7830545677492324,16.272457658186912,1.4373149871826172,-0.7217353820273473,0.14372920989990234,-2.1369892503602017,2.4244476701600064,-0.9966300202301497,1.2840884400299544,0.39283148826007874,100.0,44.095711735534906,1.1403592301300527,9,-0.7186565399169922,-0.3593273162841726,0.538996696472168,1.7966489791870117,-4.240083694458008,4,-0.022222155379744146,1.0,30.902326583862305,1.0,30.902326583862305,1.0,30.902326583862305,-0.022222155379744146 700,2002-09-09,31.26165580749512,32.33964157104492,31.26165580749512,32.33964157104492,7500.0,-0.03333326255894464,-1.0000000000000067,-1.5000013270237726,38.09524050252805,25.271054795264668,-0.056633834656864224,1.0740061810070536,1.7059722927457592,2.8430389616803886,15.39166882840351,1.0779857635498011,-0.9080168203864893,-0.830051136016845,-3.0797980255547195,1.419695753521026,-1.9549245807857822,0.29482230875209225,1.3178888420064645,37.50006911568438,-12.296562484519981,1.1248734447689357,9,-1.9073486363652137e-06,0.7186584472656286,1.616982460021969,2.874634742736813,-2.5153064727783203,0,-0.03448280490595823,3.0000053080951106,32.33964157104492,1.0,30.902326583862305,1.0,30.902326583862305,-0.03448280490595823 701,2002-09-10,31.62098503112793,31.62098503112793,31.62098503112793,31.62098503112793,5044.0,0.011494247964519477,1.0,-0.0,43.26924426517208,28.74540795582827,-0.7166513623798494,0.6339800169903711,1.2817356532360478,2.463025114169838,14.884748818278343,0.35932922363280895,-1.1035127707230714,-0.3988559722900362,-2.6100923672454854,1.812380422665413,-1.5044741697677608,0.7067622251876884,0.8148069131584421,50.000066351100834,-5.84370525157442,1.1056181974777248,9,-0.3593311309814453,0.3593292236328196,1.2576532363891602,2.515305519104004,-2.8746356964111293,1,-0.06818184971224472,-1.0000000000000067,31.26165580749512,3.0000053080951106,32.33964157104492,1.0,30.902326583862305,-0.06818184971224472 702,2002-09-11,32.052181243896484,32.052181243896484,30.902326583862305,30.902326583862305,35246.0,0.013636394070079882,1.0,100.0,43.269229787707545,32.219759507784694,-1.0309368403884989,0.1302192606325221,0.7939379965985864,2.0019667417701967,14.623049013303605,1.1498546600341797,-1.2614766032960212,0.08264636993408203,-2.0742259798393974,2.2395187197075614,-0.9957898049526577,1.1610825448208217,0.2874603271484375,80.00018578308232,28.513273716643745,1.0784361748867402,9,-0.79052734375,-0.07186698913573508,0.8264570236206055,2.084109306335449,-3.305831909179684,2,-0.08071754749629467,1.0,31.62098503112793,-1.0000000000000067,31.26165580749512,3.0000053080951106,32.33964157104492,-0.08071754749629467 703,2002-09-12,31.62098503112793,31.62098503112793,31.62098503112793,31.62098503112793,1454.0,-0.013452944418585133,1.0,0.0,40.90908542554012,34.70759279166693,-0.4939583889150789,0.4724360919818267,1.1947905293177854,2.4004902434234054,14.347206625681997,0.4311962127685547,-1.4116411765061656,-0.27668390274047994,-2.3758186599618227,1.8224508544808629,-1.3262512813511549,0.7728834758701915,0.5892980194091777,50.000066351100834,4.457657938034927,1.0495673786106723,9,-0.3593311309814453,0.3593292236328196,1.221719741821289,2.515305519104004,-3.593294143676758,3,-0.09090911284330061,1.0,32.052181243896484,1.0,31.62098503112793,-1.0000000000000067,31.26165580749512,-0.09090911284330061 704,2002-09-13,31.76471519470215,32.052181243896484,31.62098503112793,31.62098503112793,8202.0,0.004545404370949635,-5.0000796220606185,100.0,41.96426857643741,37.51843253343134,-0.5615467574251376,0.23908238863052134,1.021761221802521,2.224591452806962,13.856685122434136,0.4311962127685547,-1.2452749314389422,-0.06827430725097727,-2.095311383329225,1.9587627688272704,-1.081792845290103,0.9452442307881448,0.3239708465576143,59.99997345955966,12.88507153796008,1.0135185380391234,9,-0.2874631881713867,0.21559906005860086,1.0779895782470703,2.0122461318969727,-2.299707412719723,4,-0.08144790946050406,1.0,31.62098503112793,1.0,32.052181243896484,1.0,31.62098503112793,-0.08144790946050406 705,2002-09-16,32.052181243896484,32.052181243896484,32.052181243896484,32.052181243896484,855.0,0.009049854451151473,1.0,0.0,43.965517635855896,39.22888266117174,-0.6214417740548193,-0.1345216060487573,0.6868810509125609,1.906301795367412,13.811644817721092,0.28746604919433594,-1.0596013245997753,0.2694978713989258,-1.6778734952690826,2.216869238066934,-0.7041878119350784,1.24318355473293,-1.868515014648434,100.0,49.53450972681564,0.9736856833340043,9,-0.4311971664428711,-0.07186698913573508,0.7905235290527344,1.7247800827026367,-2.587173461914059,0,-0.12331838938612782,-5.0000796220606185,31.76471519470215,1.0,31.62098503112793,1.0,32.052181243896484,-0.12331838938612782 706,2002-09-17,31.62098503112793,32.195911407470696,30.902326583862305,32.052181243896484,60390.0,-0.013452944418585133,2.6000084929522282,-100.0,57.954544769101695,42.49366913705056,-0.08670085313117681,0.19338829990025985,1.0855263013259844,2.3038540875902953,14.179147128890751,1.2935848236083913,-0.9123532841992947,-0.08983240127563619,-1.9427877599607868,1.7631229574095144,-1.0163100806182115,0.8366452780669391,-1.399948501586909,55.55557193852682,-1.2400318125723189,0.9264776793425754,9,-9.5367431640625e-07,0.3593292236328196,1.401383876800537,2.1559762954711914,-2.2997074127197266,1,-0.09090911284330061,1.0,32.052181243896484,-5.0000796220606185,31.76471519470215,1.0,31.62098503112793,-0.09090911284330061 707,2002-09-18,31.62098503112793,31.62098503112793,31.33352088928223,31.33352088928223,50420.0,0.0,-1.0000000000000246,-0.6666666666666584,57.954544769101695,45.758455612929374,0.02901233269944825,0.12031616992113214,1.043036962317629,2.269868607318344,15.257386704393905,0.2874641418456996,-0.6706861137556253,-0.03952636718749858,-1.8416729598653987,1.762620225490398,-0.9405996635264486,0.8615469291514515,-1.3209535064697207,55.55557193852682,-7.065726754924071,0.9010732963389487,9,-9.5367431640625e-07,0.3593292236328196,1.401383876800537,2.1559762954711914,-2.1559772491455043,2,-0.09090911284330061,2.6000084929522282,31.62098503112793,1.0,32.052181243896484,-5.0000796220606185,31.76471519470215,-0.09090911284330061 708,2002-09-19,31.62098503112793,32.052181243896484,31.62098503112793,32.052181243896484,145395.0,0.0,1.0,-1.5000000000000184,55.95237643871005,47.03711690779494,0.15832402437003879,0.007499234035449831,1.0182059548516662,2.2355380997383136,16.185630880902167,0.4311962127685547,-0.5126439047101812,0.03233957290649414,-1.6454517696460726,1.7101309154590645,-0.8065560983697893,0.8712352441827775,-1.2451183111572206,55.55557193852682,-12.346670360316132,0.8388956712762846,9,-9.5367431640625e-07,0.3593292236328196,1.401383876800537,2.01224422454834,-2.5871715545654297,3,-0.09090911284330061,-1.0000000000000246,31.62098503112793,2.6000084929522282,31.62098503112793,1.0,32.052181243896484,-0.09090911284330061 709,2002-09-20,31.62098503112793,32.195911407470696,31.62098503112793,31.62098503112793,58094.0,0.0,0.0,-0.0,63.51352466086579,49.861370703165804,0.051028261073255976,-0.11141446925089937,0.992862985802418,2.2008590620648363,17.096731682550747,0.5749263763427663,-0.34334355462099353,0.10420551300048686,-1.4250893944251217,1.633500420426092,-0.6604419407123174,0.8688529667132912,-1.1723165236572228,55.55557193852682,-20.071009083479986,0.7646474537128028,9,-0.07186603546142933,0.3593292236328196,1.401383876800537,1.9403791427612305,-1.7247810363769531,4,-0.11363637597435672,1.0,31.62098503112793,-1.0000000000000246,31.62098503112793,2.6000084929522282,31.62098503112793,-0.11363637597435672 710,2002-09-23,31.62098503112793,32.33964157104492,31.62098503112793,31.62098503112793,38822.0,0.0,0.0,0.0,57.812498704082,51.47728786304468,0.11997614946896107,-0.23675441682403076,0.953096691634606,2.165827955951549,16.974772128613047,0.7186565399169922,-0.1618680052825674,0.17607145309448313,-1.1726352295096945,1.5247781356986607,-0.49828188820760744,0.8504247943965737,-1.1024268076572241,50.000066351100834,-21.61219479374821,0.6743533413020895,9,-9.5367431640625e-07,0.3593292236328196,1.401383876800537,1.9403791427612305,-1.4373188018798793,0,-0.06818184971224472,0.0,31.62098503112793,1.0,31.62098503112793,-1.0000000000000246,31.62098503112793,-0.06818184971224472 711,2002-09-24,31.477252960205078,31.62098503112793,31.477252960205078,31.62098503112793,74736.0,-0.0045454646900265905,1.0,-100.0,56.06060057705262,52.89855128408302,0.2695184601719909,-0.2293002732296472,1.0406715863300775,2.2802224266753086,16.90379422399313,0.14373207092285156,-0.17691068377404662,0.11139192581176616,-1.0043639215853588,1.2271477732088947,-0.4464859978867963,0.6692698495103286,-0.8494297358799194,14.285768449867659,-51.51587101082471,0.5578779236985638,9,0.14373111724853516,0.5030612945556712,1.5451159477233887,2.084111213684082,-1.7247810363769531,1,-0.06392696277424914,0.0,31.62098503112793,0.0,31.62098503112793,1.0,31.62098503112793,-0.06392696277424914 712,2002-09-25,31.62098503112793,31.62098503112793,30.902326583862305,30.902326583862305,93222.0,0.004566220283090283,1.0,-4.9999867298326635,57.352938880588525,54.72564611242174,0.06502717447455808,-0.3096682432105027,0.8366611174066634,2.1019532462682946,16.541584494894185,0.718658447265625,-0.039627586238971446,0.20481786727905416,-0.85783056317009,1.2674662977281983,-0.3265063479455179,0.7361420825036262,-0.8904527059995857,50.000066351100834,-11.001660735750669,0.5313242152245723,9,-9.5367431640625e-07,0.3593292236328196,1.509183406829834,1.9403791427612305,-1.8685131072998047,2,-0.07272725408319436,1.0,31.477252960205078,0.0,31.62098503112793,0.0,31.62098503112793,-0.07272725408319436 713,2002-09-26,31.62098503112793,31.62098503112793,31.62098503112793,31.62098503112793,43831.0,0.0,1.0,0.0,39.58337134689654,54.46110197580609,0.07266910746172428,-0.24287986751788893,0.8075750870844516,2.0670655092273478,15.909983253064317,0.0,0.027561948828360272,0.15451173782348704,-0.8415911928445681,1.1506146684915457,-0.3435397275105423,0.6525632031575164,-0.7939061512445917,50.000066351100834,-5.817952171154495,0.4980514653340286,9,-9.5367431640625e-07,0.3593292236328196,1.401383876800537,1.7247800827026367,-1.8685131072998047,3,-0.06818184971224472,1.0,31.62098503112793,1.0,31.477252960205078,0.0,31.62098503112793,-0.06818184971224472 714,2002-09-27,31.62098503112793,31.62098503112793,31.62098503112793,31.62098503112793,528.0,0.0,1.0,0.0,57.575740515847734,55.973348962471846,0.0560289427465932,-0.19634599092227134,0.7547213115050795,2.0318235849894037,15.646762161983752,0.0,0.06342165995835813,0.11857881546020366,-0.8430906593776157,1.0802482902980266,-0.36225592195870604,0.5994135528791134,-0.718658447265625,50.000066351100834,-7.798999069060216,0.4808347374189112,9,-9.5367431640625e-07,0.3593292236328196,1.3295187950134277,1.7247800827026367,-2.1559772491455043,4,-0.08181818346324754,1.0,31.62098503112793,1.0,31.62098503112793,1.0,31.477252960205078,-0.08181818346324754 715,2002-09-30,31.62098503112793,31.62098503112793,31.62098503112793,31.62098503112793,198007.0,0.0,1.0,0.0,50.0,55.089510654793884,-0.01292810217877971,-0.08763780103751628,0.7239458598889286,1.9836014710191492,14.751770659196023,0.0,0.15973208414411033,0.04671287536621094,-0.6880667716956026,0.7814925224280209,-0.32067694816469583,0.4141026988971177,-0.6324195480346688,100.0,39.511888734702076,0.3673898235309056,9,-9.5367431640625e-07,0.3593292236328196,1.3295187950134277,1.7247800827026367,-1.4373188018798793,0,-0.054545455642165064,1.0,31.62098503112793,1.0,31.62098503112793,1.0,31.62098503112793,-0.054545455642165064 716,2002-10-01,32.33964157104492,32.33964157104492,31.62098503112793,31.62098503112793,225656.0,0.02272720281197893,1.0,100.0,56.249927428652,54.90010872807724,-0.6916579327405046,-0.730548834499281,-0.02703692635206778,1.2204122094272662,13.417963350066902,0.7186565399169922,0.2582221664463411,0.693503665924073,-0.04570161684981855,1.4327089486979645,0.323901024537129,1.063106307311017,-1.2700115226745616,100.0,40.24588299484822,0.3696026413869453,10,-0.7186574935913086,-0.7186565399169922,0.6108622550964355,0.7186613082885742,-2.8746337890624964,1,-0.06666664307520365,1.0,31.62098503112793,1.0,31.62098503112793,1.0,31.62098503112793,-0.06666664307520365 717,2002-10-02,32.33964157104492,32.33964157104492,32.33964157104492,32.33964157104492,0.0,0.0,1.0,0.0,69.23070641328081,56.37547872525178,-0.6470390736838816,-0.6507099467544748,-0.004426376373011465,1.1754273827664292,12.012075436574419,0.0,0.3206086734790041,0.6216379165649428,-0.09212372318272344,1.335399556312609,0.26475709669110614,0.978518736438776,-1.1938108313140887,100.0,37.400513181145,0.3568808198738336,10,-0.7186574935913086,-1.0779876708984375,0.6108622550964355,0.7186613082885742,-2.2997074127197266,2,-0.07999994809878175,1.0,32.33964157104492,1.0,31.62098503112793,1.0,31.62098503112793,-0.07999994809878175 718,2002-10-03,30.902326583862305,30.902326583862305,30.902326583862305,30.902326583862305,723.0,-0.04444436973814536,1.0,0.0,36.36366378140362,53.35882751642265,0.7572462135525093,0.8291141542418607,1.3929274454914662,2.5635329146160615,11.087626373839273,1.4373149871826172,0.25491461443983,-0.8156770706176744,-1.5294387103653406,-0.1019154308700081,-1.172557890491511,-0.4587962507438412,1.4373149871826172,0.0,-60.328804293707876,0.3568808198738336,10,0.7186574935913086,0.3593273162841797,1.2935857772827148,1.6529150009155273,-1.4373188018798793,3,-0.03720932328230109,1.0,32.33964157104492,1.0,32.33964157104492,1.0,31.62098503112793,-0.03720932328230109 719,2002-10-04,31.62098503112793,32.33964157104492,31.62098503112793,31.62098503112793,8119.0,0.023255803905745998,0.0,0.0,43.99998089089817,51.824103314957775,0.04312256464574915,0.05676562253425388,0.6650029714893293,1.7947544090142316,11.445788861088838,1.4373149871826172,0.203533914871862,-0.06108579635620259,-0.7127347210695518,0.5905631283571431,-0.38691025871287366,0.26473866600046847,-0.718658447265625,50.000066351100834,-5.091223144778688,0.32582446235667284,10,-9.5367431640625e-07,-0.3593311309814453,0.4311952590942383,0.7905244827270508,-2.1559772491455043,4,-0.059090920332191654,1.0,30.902326583862305,1.0,32.33964157104492,1.0,32.33964157104492,-0.059090920332191654 720,2002-10-07,30.18366622924805,31.62098503112793,30.18366622924805,31.62098503112793,21303.0,-0.04545458658118884,-1.0000000000000049,-100.0,34.374975377547756,49.41458940390169,1.4026167443976973,1.4853373352528259,2.0761629311789527,3.173086385112075,12.264548336143037,1.4373188018798793,0.13124198484365124,-1.4445051193237255,-2.365309630215389,-0.5237006084320619,-1.9049073747695537,-0.9841028638778937,2.1559753417968714,0.0,-52.759222566295286,0.46040225544583174,10,1.077987670898434,1.077987670898434,1.8685140609741175,2.22784328460693,-0.718658447265625,0,-0.02380951478217852,0.0,31.62098503112793,1.0,30.902326583862305,1.0,32.33964157104492,-0.02380951478217852 721,2002-10-08,29.465007781982425,31.62098503112793,28.7463493347168,31.62098503112793,7054.0,-0.02380951478217852,1.666666076880405,1.499999336490754,29.72970743500919,46.34534146550398,2.0180390792339864,2.1441240756239175,2.736604146351663,3.827980196878311,13.46448043171436,2.8746356964111293,-0.011506186368922755,-2.055364704132078,-3.391048844015163,-0.7196805642489927,-2.7232067740736206,-1.3875226341905353,2.8746337890624964,20.00000000000002,-31.066865267993506,0.6678420699415418,10,1.077987670898434,1.077987670898434,2.515306472778324,2.8746356964111293,0.0,1,0.024390234429365387,-1.0000000000000049,30.18366622924805,0.0,31.62098503112793,1.0,30.902326583862305,0.024390234429365387 722,2002-10-09,29.465007781982425,29.465007781982425,29.465007781982425,29.465007781982425,347.0,0.0,1.0,-0.0,29.72970743500919,45.250489919738726,1.877490250311574,2.0452210884275317,2.686453847370867,3.7658632320129293,13.948167582696977,0.0,-0.1205201117095136,-1.9260060310363727,-3.5208185270819037,-0.33119353499083815,-2.7234122790591364,-1.1285997830136054,2.73090209960937,20.00000000000002,-29.239188773444553,0.7974062480227668,10,1.077987670898434,1.077987670898434,2.515306472778324,2.8746356964111293,0.0,2,0.0,1.666666076880405,29.465007781982425,-1.0000000000000049,30.18366622924805,0.0,31.62098503112793,0.0 723,2002-10-10,28.7463493347168,28.7463493347168,28.7463493347168,28.7463493347168,4522.0,-0.024390234429365276,1.0,0.0,26.19045587893784,41.76323607119317,2.3976365832834823,2.6746052360903327,3.3502108158347674,4.415300105098115,14.606764834234673,0.718658447265625,-0.23830182843772718,-2.5009326934814418,-4.4802714818336575,-0.5215939051292295,-3.490602087657546,-1.5112632993053339,3.3115781249999934,0.0,-46.43919372554147,0.9896693941761069,10,1.796646118164059,1.796646118164059,3.233964920043949,3.5932941436767543,0.143732070922848,3,0.044999968815036206,1.0,29.465007781982425,1.666666076880405,29.465007781982425,-1.0000000000000049,30.18366622924805,0.044999968815036206 724,2002-10-11,29.17754554748535,29.321277618408203,28.7463493347168,28.7463493347168,18750.0,0.015000033839002835,-1.666666666666694,100.0,31.11110521324329,39.66446998377576,1.7694670341453929,2.1498718347466124,2.8772589586922805,3.916686951998045,15.650016430247614,0.5749282836914027,-0.3780720399435751,-1.9403779983520515,-4.106668272152959,0.22591227544885584,-3.0235231352525034,-0.8572328614515996,2.7479187872314412,15.000029857935838,-29.70862465112939,1.0831451369004528,10,1.3654499053955078,1.3654499053955078,2.8027687072753977,3.162097930908203,0.14373207092285156,4,0.009852173275824105,1.0,28.7463493347168,1.0,29.465007781982425,1.666666076880405,29.465007781982425,0.009852173275824105 725,2002-10-14,28.099557876586914,28.099557876586914,28.099557876586914,28.099557876586914,605.0,-0.03694579686780208,1.0,0.0,27.18446226688566,36.43497385469061,2.565164068791777,3.074170150500912,3.900103763365088,4.908829880445744,16.88532518841827,1.0779876708984375,-0.46911072910771523,-2.8207345008850098,-5.3232551946095725,-0.31821380716044345,-4.071994847747291,-1.5694741540227284,3.6987418581298783,0.0,-46.55110767948852,1.2512603468622827,10,2.120041847229004,2.120041847229004,3.7010917663574254,4.240085601806641,0.5030593872070312,0,0.04859328788703943,-1.666666666666694,29.17754554748535,1.0,28.7463493347168,1.0,29.465007781982425,0.04859328788703943 726,2002-10-15,28.7463493347168,29.465007781982425,28.027690887451172,28.7463493347168,18764.0,0.02301785177441551,1.0000000000000049,0.0,31.81816536751353,32.27802484960536,1.5143070266181695,2.319919469061883,3.1813801085174127,4.190558154168837,16.52724419932352,1.4373168945312536,-0.627274762215638,-2.0302112579345675,-4.688634941876085,0.6282124260069502,-3.3594230999053245,-0.7009994159638104,2.8300258885122,50.00000000000012,3.7246703458584207,1.329211841970758,10,1.4373168945312464,1.4373168945312464,2.8746347427368164,3.5932941436767543,0.5749282836914027,1,0.024999990047352094,1.0,28.099557876586914,-1.666666666666694,29.17754554748535,1.0,28.7463493347168,0.024999990047352094 727,2002-10-16,28.7463493347168,28.7463493347168,28.7463493347168,28.7463493347168,0.0,0.0,1.0,0.0,31.81816536751353,31.772969470284238,1.0627560314269893,2.206653015797162,3.089430456058526,4.129827130529858,16.149812068629583,0.0,-0.7807402799361398,-1.8864794731140115,-4.660980163937861,0.8880212177098379,-3.27372981852594,-0.49922912770208683,2.5461311416499726,50.00000000000012,4.02249930617625,1.3872503454119254,10,1.4373168945312464,1.4373168945312464,2.8746347427368164,3.5932941436767543,0.5749282836914027,2,0.024999990047352094,1.0000000000000049,28.7463493347168,1.0,28.099557876586914,-1.666666666666694,29.17754554748535,0.024999990047352094 728,2002-10-17,28.7463493347168,28.7463493347168,28.7463493347168,28.7463493347168,0.0,0.0,1.0,0.0,31.81816536751353,30.419434412130393,0.8099432283414103,2.087265502654052,3.004852247277338,4.061594609941235,16.348699432718448,0.0,-1.028865725858516,-1.742747688293452,-4.598360165966536,1.112864789379632,-3.170553927129994,-0.31494144945691005,2.284947974536724,50.00000000000012,4.3441423721618335,1.4278062388365422,10,1.0779886245727504,1.4373168945312464,2.8746347427368164,3.5932941436767543,0.5749282836914027,3,0.024999990047352094,1.0,28.7463493347168,1.0000000000000049,28.7463493347168,1.0,28.099557876586914,0.024999990047352094 729,2002-10-18,28.027690887451172,29.465007781982425,28.027690887451172,29.465007781982425,9740.0,-0.024999990047352205,-1.0000000000000049,-100.0,29.16665100045185,29.84073170356418,1.0787302401035141,2.659262376268888,3.6288377923701702,4.714033806384023,16.925580182486673,1.4373168945312536,-1.3523217715042435,-2.281741428375245,-5.28579987684472,0.7223170200942342,-3.7837706526099844,-0.7797122041405053,2.7633179080581627,0.0,-37.17965753111933,1.5020292242347395,10,1.796647071838379,2.155975341796875,3.593293190002445,4.240085601806641,1.0061225891113281,4,0.03076923181618918,1.0,28.7463493347168,1.0,28.7463493347168,1.0000000000000049,28.7463493347168,0.03076923181618918 730,2002-10-21,29.465007781982425,29.465007781982425,29.465007781982425,29.465007781982425,1739.0,0.051282030342884255,1.0,-0.0,34.61538461538464,30.383584723605896,-0.5266296134690727,1.1090025563012524,2.111597793401973,3.21818331774028,17.728270811846574,1.4373168945312536,-1.4599575610293485,-0.7366256713867152,-3.6969319994921612,2.223680656718731,-2.216778835439438,0.7435274926660078,1.1049355808822554,100.0,67.84339419642839,1.4801531640527232,10,-0.7186584472656286,0.7186584472656214,2.26377534866333,2.802768707275387,-0.4311943054199254,0,-0.004877995099736965,-1.0000000000000049,28.027690887451172,1.0,28.7463493347168,1.0,28.7463493347168,-0.004877995099736965 731,2002-10-22,29.465007781982425,29.465007781982425,29.465007781982425,29.465007781982425,0.0,0.0,1.0,0.0,34.61538461538464,30.92643774364761,-0.5885186352158414,1.0018879677873933,2.0392939710323006,3.1705304053276926,18.409384211991238,0.0,-1.667230469630546,-0.636013412475581,-3.550195435931588,2.2781686109804262,-2.0931044242035846,0.8210775992524226,0.9015553828491747,100.0,73.26808411418685,1.4570910117280038,10,-0.7186584472656286,0.7186584472656214,2.335641384124756,2.802768707275387,-0.28746223449707387,1,-0.029268294261772576,1.0,29.465007781982425,-1.0000000000000049,28.027690887451172,1.0,28.7463493347168,-0.029268294261772576 732,2002-10-23,29.321277618408203,29.465007781982425,29.321277618408203,29.465007781982425,41994.0,-0.004877995099736965,-1.0000000000000495,-100.0,40.178569524365166,32.48067259313954,-0.5222397691663936,1.0166186264505903,2.1075594069908803,3.265288090821329,18.542063138199858,0.1437301635742223,-1.7249007582057985,-0.6647582054138184,-3.5070125880108804,2.1774961771832473,-2.0858853967123494,0.7563689858847127,0.8581757642329642,90.00010616162022,57.412921480279785,1.4211271912985328,10,-0.5749282836914062,0.8623886108398438,2.479371547698978,2.9464988708496094,-0.7186603546142578,2,0.0,1.0,29.465007781982425,1.0,29.465007781982425,-1.0000000000000049,28.027690887451172,0.0 733,2002-10-24,29.465007781982425,29.465007781982425,29.465007781982425,29.465007781982425,182631.0,0.004901906575994097,1.0,-0.0,35.576908108682005,32.97687291485495,-0.6183319096966606,0.7410820624053365,1.8884787536528762,3.061449128477978,18.68191219844654,0.1437301635742223,-1.6860067940783594,-0.41322917938231996,-3.156199018159054,2.329740659394414,-1.7847140987706887,0.9582557400060487,0.5423046010435435,100.0,66.73968623110156,1.3714849193883674,10,-0.7186584472656286,0.7186584472656214,2.335641384124756,2.802768707275387,-0.8623905181884801,3,-0.004877995099736965,-1.0000000000000495,29.321277618408203,1.0,29.465007781982425,1.0,29.465007781982425,-0.004877995099736965 734,2002-10-25,29.0338134765625,29.0338134765625,29.0338134765625,29.0338134765625,556.0,-0.014634114764551232,1.0,0.0,41.111111766430135,34.524278414804336,-0.23431034595776623,1.0208536812279263,2.237758489937555,3.429417024881232,18.94471317320961,0.4311943054199254,-1.6592130534480098,-0.7150649070739732,-3.3540301808715185,1.9239003667235721,-2.034547543972746,0.6044177298247995,0.8151291868174866,0.0,-35.919775178527104,1.3194826368987733,10,-0.2874641418457031,1.1498527526855469,2.7668356895446813,3.2339630126953125,-0.5749282836914098,4,0.009901012213836768,1.0,29.465007781982425,-1.0000000000000495,29.321277618408203,1.0,29.465007781982425,0.009901012213836768 735,2002-10-28,29.896203994750977,29.896203994750977,28.7463493347168,28.7463493347168,1043.0,0.02970297094746588,-1.0000000000000062,100.0,53.260879912970466,36.90680225318844,-0.9108286550148037,0.02384407049137849,1.3017855548150052,2.5104679912839174,18.866040370410392,1.1498546600341761,-1.5099836292117104,0.23356466293335032,-2.2563236121930217,2.7234529380597188,-1.011379474629834,1.4785088004965345,-1.8685131072998047,100.0,59.50257804878979,1.2449441375631847,10,-0.9342565536499023,0.2874622344970703,1.8685126304626465,2.371572494506836,-0.8623905181884766,0,-0.028846154459606033,1.0,29.0338134765625,1.0,29.465007781982425,-1.0000000000000495,29.321277618408203,-0.028846154459606033 736,2002-10-29,30.18366622924805,30.18366622924805,29.608739852905273,29.608739852905273,12565.0,0.009615342287186301,-1.0000000000000124,0.49999917061317034,55.208336789117524,39.505710188922215,-1.0873085402297278,-0.456842636468771,0.9425641296262519,2.1767245315294836,19.792885955560667,0.574926376342777,-1.4054730750951165,0.6288256645202672,-1.538906536977649,2.7965578660181833,-0.4550404362286926,1.712691765269227,-2.1186050796508837,100.0,54.55890722042729,1.0838661007489587,10,-1.077987670898441,-3.552713678800501e-15,1.6169829368591309,2.084110260009762,-1.43731689453125,1,-0.03809519837491904,-1.0000000000000062,29.896203994750977,1.0,29.0338134765625,1.0,29.465007781982425,-0.03809519837491904 737,2002-10-30,29.752471923828125,29.752471923828125,29.752471923828125,29.752471923828125,681.0,-0.014285683592740517,1.0,0.0,57.60870756777179,42.371325988950915,-0.5569569699235188,-0.24180819856626812,1.3094101407645624,2.558660381701813,20.76981942782319,0.4311943054199254,-1.161130110811964,0.32698984146118093,-1.40626495699982,2.060244639922182,-0.5396375577693213,1.1936172406916832,-1.6026665710449244,70.00005308080998,18.033906003445132,0.8666273992305012,10,-0.6467933654785156,0.4311943054199219,2.0481772422790563,2.5153045654296875,-1.0061225891113246,2,-0.019323650747900656,-1.0000000000000124,30.18366622924805,-1.0000000000000062,29.896203994750977,1.0,29.0338134765625,-0.019323650747900656 738,2002-10-31,29.752471923828125,29.752471923828125,29.465007781982425,29.465007781982425,30612.0,0.0,-1.0000000000000246,100.0,54.651164584940005,45.202938609449596,-0.44614683560880763,-0.3503309593876658,1.2298341930762575,2.531851697503882,20.294312876480408,0.2874641418456996,-0.9817488075446015,0.3844825744628899,-1.2135136919648097,1.9824788408905896,-0.4145155587509599,1.1834807076767397,-1.5213121359863315,70.00005308080998,12.806138032199655,0.7989981332138506,10,-0.2874641418456996,0.4311943054199219,2.0481772422790563,2.5153045654296875,-1.0061225891113246,3,-0.03864736560303361,1.0,29.752471923828125,-1.0000000000000124,30.18366622924805,-1.0000000000000062,29.896203994750977,-0.03864736560303361 739,2002-11-01,29.752471923828125,29.752471923828125,29.752471923828125,29.752471923828125,6915.0,0.0,1.0,0.0,66.19719994632094,48.71202920177585,-0.19641220815254812,-0.5243778314901633,1.1486175617296084,2.4932959199409765,21.595019570686592,0.0,-0.7905743324407837,0.4779082298278823,-0.7383701807449974,1.694186640400762,-0.13023097545855578,1.0860474351143203,-1.4432118783300822,70.00005308080998,5.341339825317959,0.6081392052864393,11,-0.2874641418456996,0.4311943054199219,2.0481772422790563,2.371572494506836,-1.2935867309570348,4,-0.03864736560303361,-1.0000000000000246,29.752471923828125,1.0,29.752471923828125,-1.0000000000000124,30.18366622924805,-0.03864736560303361 740,2002-11-04,29.465007781982425,29.465007781982425,29.465007781982425,29.465007781982425,347.0,-0.009661857427566423,1.0,0.0,57.57576488717096,51.263182565307666,0.10175227214791605,-0.30937620625666895,1.349850202783717,2.7401412683937956,21.796279007640102,0.2874641418456996,-0.594124464086498,0.22637701034546254,-0.917099737857523,1.369853758548448,-0.3453613637560302,0.7981153844469553,-1.0807714891343814,0.0,-63.765360876376846,0.5717383741014923,11,0.0,0.7186584472656214,2.335641384124756,2.515306472778324,-0.8623905181884801,0,-0.034146354094179765,1.0,29.752471923828125,-1.0000000000000246,29.752471923828125,1.0,29.752471923828125,-0.034146354094179765 741,2002-11-05,30.18366622924805,30.18366622924805,29.896203994750977,30.18366622924805,20197.0,0.024390234429365387,1.0,0.0,63.157905764720454,53.81644214756936,-0.563502224968925,-1.0239315171892578,0.5515332219266931,1.9846306215340057,20.73875261077065,0.718658447265625,-0.26349385531283076,0.9091025352478077,-0.30717587532507196,2.1253809458206874,0.30096332996136965,1.5172417405342458,-1.727452738944006,100.0,33.068526217251176,0.6081392052864393,11,-0.718658447265625,-3.552713678800501e-15,1.6169829368591309,1.7966480255126989,-1.5810489654541051,1,-0.03809519837491904,1.0,29.465007781982425,1.0,29.752471923828125,-1.0000000000000246,29.752471923828125,-0.03809519837491904 742,2002-11-06,29.465007781982425,29.465007781982425,29.465007781982425,29.465007781982425,2741.0,-0.02380951478217852,1.0,0.0,55.81395779455241,56.06500322377718,0.1985702076008522,-0.3217704059521189,1.2593113460272818,2.673358700893008,19.770587677034495,0.718658447265625,-0.0860186156507936,0.1904440879821827,-1.025834322590697,1.4067224985550624,-0.41769511730425535,0.7985832932686208,-0.9396961821206204,0.0,-66.21984906133298,0.6081392052864393,11,0.0,0.7186584472656214,2.155976772308346,2.515306472778324,-1.4373168945312536,2,-0.024390234429365276,1.0,30.18366622924805,1.0,29.465007781982425,1.0,29.752471923828125,-0.024390234429365276 743,2002-11-07,30.039934158325195,30.039934158325195,30.039934158325195,30.039934158325195,695.0,0.0195121745969582,1.0,0.0,66.66667719858208,58.90451049401629,-0.31986351055785534,-0.8377684907196077,0.6799610125494553,2.06236136196776,18.097637511177712,0.5749263763427699,0.11419395992252745,0.7006912231445312,-0.5347457138931659,1.9361281601822284,0.08297275462568265,1.3184096916633798,-1.4482883732879408,79.99994691918928,5.180509699053715,0.6177184685188488,11,-0.5749263763427699,0.14373207092285156,1.4013848304748535,1.940380096435554,-1.5810489654541051,3,-0.0430621723999316,1.0,29.465007781982425,1.0,30.18366622924805,1.0,29.465007781982425,-0.0430621723999316 744,2002-11-08,29.465007781982425,29.465007781982425,29.465007781982425,29.465007781982425,3478.0,-0.0191387362339952,1.0,0.0,50.0,58.54219050368624,0.3605787961926197,-0.253182761271578,1.2344242782969808,2.618162299079028,17.167009461514564,0.5749263763427699,0.23981143500660806,0.11139173507690714,-1.1228124658325065,1.3455959359863208,-0.5057103653778015,0.7284938355316157,-0.8096811791767387,0.0,-68.67512776736098,0.6171021004547073,11,0.3593292236328125,0.7186584472656214,1.9763112068176234,2.515306472778324,-0.28746223449707387,4,-0.024390234429365276,1.0,30.039934158325195,1.0,29.465007781982425,1.0,30.18366622924805,-0.024390234429365276 745,2002-11-11,29.465007781982425,29.465007781982425,29.465007781982425,29.465007781982425,751.0,0.0,1.0,0.0,50.0,57.96348641600652,0.3274121664296956,-0.15351229506666542,1.2367073784989522,2.5988426946110614,15.797345492121096,0.0,0.3973569116693234,0.04311923980713317,-1.0409285933985153,1.1271670730127816,-0.49890467679569284,0.5851431564099592,-0.7485475941190458,0.0,-62.03952547856538,0.5420239166028251,11,0.3593292236328125,0.35933017730712535,1.9763112068176234,2.515306472778324,0.0,0,-0.034146354094179765,1.0,29.465007781982425,1.0,30.039934158325195,1.0,29.465007781982425,-0.034146354094179765 746,2002-11-12,29.465007781982425,29.608739852905273,29.465007781982425,29.608739852905273,7020.0,0.0,-1.0000000000000495,-100.0,51.42855734589685,57.27680305802041,0.23998714997355464,-0.10214888380837195,1.2158694354722108,2.579326953702772,15.643989223447452,0.143732070922848,0.5335109064842172,0.007186317443849788,-1.0291728102168065,1.043545445104506,-0.5109932463864766,0.5253658812741762,-0.6898593524636603,0.0,-56.086013875218015,0.5181795638303277,11,0.3593292236328125,0.35933017730712535,1.796646118164059,2.515306472778324,0.143732070922848,1,-0.029268294261772576,1.0,29.465007781982425,1.0,29.465007781982425,1.0,30.039934158325195,-0.029268294261772576 747,2002-11-13,29.465007781982425,30.039934158325195,29.0338134765625,29.608739852905273,36832.0,0.0,1.0,1.0,50.0,56.76000699302708,0.21782920694876395,-0.04800972998192776,1.1946018592008762,2.5619080460359847,15.6312326858835,1.0061206817626953,0.5108465240881017,-0.02874660491943004,-1.0095869213946536,0.9520937115557935,-0.5191667631570418,0.4616735533181817,-0.6335186404744881,42.857115775066376,-7.357066105487874,0.4904201582376119,11,0.143732070922848,-0.35932922363281605,1.077987670898434,1.7966480255126989,0.0,2,-0.029268294261772576,-1.0000000000000495,29.465007781982425,1.0,29.465007781982425,1.0,29.465007781982425,-0.029268294261772576 748,2002-11-14,29.465007781982425,29.465007781982425,29.465007781982425,29.465007781982425,0.0,0.0,1.0,-0.0,54.838702773045256,55.497951751551994,0.19306728309447152,0.009055170990169614,1.1728957915781315,2.5339848523189588,15.617786769178426,0.0,0.44435425880951485,-0.06467952728270987,-0.9807483890452176,0.8513893344797978,-0.5227139581639619,0.3933549035985422,-0.5794315569648845,42.857115775066376,-13.142525090397044,0.4580344308812532,11,0.143732070922848,-0.35932922363281605,1.077987670898434,1.7966480255126989,0.0,3,-0.048780468858730774,1.0,29.465007781982425,-1.0000000000000495,29.465007781982425,1.0,29.465007781982425,-0.048780468858730774 749,2002-11-15,28.89008140563965,28.89008140563965,28.818214416503906,28.818214416503906,2226.0,-0.01951217459695831,1.0,100.0,37.93101870367439,53.31520217560794,0.7071648650444011,0.6871319551933759,1.672651826329794,3.0773613843359406,15.31774516592711,0.6467933654785192,0.3726210379801991,-0.6827254295349121,-1.3479569836966405,-0.017493875373183698,-1.0153412066157763,-0.3501096524540479,1.293584823608402,5.882444776459605,-42.71107227611515,0.3326157770808647,11,0.6108589172363281,0.21559715270996094,1.652914047241211,2.371574401855476,0.574926376342777,4,-0.014925406637462224,1.0,29.465007781982425,1.0,29.465007781982425,-1.0000000000000495,29.465007781982425,-0.014925406637462224 750,2002-11-18,29.321277618408203,29.465007781982425,29.321277618408203,29.465007781982425,34487.0,0.014925406637462002,-1.0000000000000495,-1.9999469200350821,40.000017693603354,50.742103501039374,0.2832200607429165,0.2578350733525383,1.2044979800226088,2.613359909676035,14.744724789516164,0.574926376342777,0.33366953961373724,-0.24434270858764506,-0.9175354535091458,0.42885003633385566,-0.5809390810483954,0.0922536638731053,0.8350795745849631,41.17664507527325,-0.8765289223133976,0.3365963724607497,11,0.10779666900634766,-0.21559906005859375,1.2217178344726562,1.9403781890869212,0.1437301635742223,0,-0.004901971625977719,1.0,28.89008140563965,1.0,29.465007781982425,1.0,29.465007781982425,-0.004901971625977719 751,2002-11-19,28.602617263793945,29.752471923828125,28.602617263793945,29.752471923828125,293741.0,-0.024509858129888373,1.0,8.000092892403858,37.499994816330116,48.70721872568134,0.8426355853613714,0.9576751348874595,1.865503791485473,3.2717531293819206,14.366872603946057,1.1498546600341797,0.20475370121914693,-0.9198835372924812,-1.7189239336561961,-0.12084314092876625,-1.3194037354743386,-0.5203633391106237,1.5269770736694355,0.0,-36.926939522737484,0.3995201981818582,11,0.718658447265625,0.5030612945556641,1.6169824600219727,2.335642814636234,0.8623905181884801,1,0.0301507554443321,-1.0000000000000495,29.321277618408203,1.0,28.89008140563965,1.0,29.465007781982425,0.0301507554443321 752,2002-11-20,29.321277618408203,29.321277618408203,29.0338134765625,29.0338134765625,8001.0,0.0251256851072843,1.0,-0.25000041469341716,45.94595660862691,46.40491643790855,0.11336451386123159,0.25193143599697265,1.0824502085592655,2.4986877927129285,13.86204267499652,0.7186603546142578,0.1673429165628093,-0.20122318267822337,-1.0002635790419383,0.5978172136854916,-0.6007433808600808,0.1982970155036341,0.7472376361084017,62.50010367335429,28.52747239235861,0.3995201981818582,11,-1.9073486328125e-06,-0.21559906005859375,0.8623886108398438,1.5810489654541051,0.1437301635742223,2,0.009803878201971594,1.0,28.602617263793945,-1.0000000000000495,29.321277618408203,1.0,28.89008140563965,0.009803878201971594 753,2002-11-21,29.321277618408203,29.321277618408203,28.7463493347168,29.0338134765625,5218.0,0.0,2.999999999999975,1.0,45.94595660862691,45.95446717220042,0.0007851507583680473,0.25361436922960223,1.0306302008580914,2.45979538954834,13.417869893734474,0.5749282836914027,0.02535439331396816,-0.194036674499511,-0.9978255693240641,0.6097522203250421,-0.5959311219117893,0.2078577729127673,0.6886017164794964,62.50010367335429,31.718004165112525,0.40189444741227714,11,-1.9073486328125e-06,-0.21559906005859375,0.8623886108398438,1.5810489654541051,0.4311943054199219,3,0.004901906575994097,1.0,29.321277618408203,1.0,28.602617263793945,-1.0000000000000495,29.321277618408203,0.004901906575994097 754,2002-11-22,29.321277618408203,29.321277618408203,29.321277618408203,29.321277618408203,695.0,0.0,1.0,0.0,48.57144482064384,45.79573881893862,-0.024302749606018637,0.29118383079202914,0.9731082151813979,2.420508143025316,12.619067896646857,0.0,-0.025104602519821384,-0.2084098815917983,-0.9857926977563842,0.5689729345727876,-0.597101289674093,0.18028152649049645,0.6323112336357468,62.50010367335429,26.674883475584075,0.38869140808229297,11,-1.9073486328125e-06,-0.21559906005859375,0.6827244758605957,1.5810489654541051,0.5749263763427734,4,0.004901906575994097,2.999999999999975,29.321277618408203,1.0,29.321277618408203,1.0,28.602617263793945,0.004901906575994097 755,2002-11-25,29.0338134765625,29.0338134765625,29.0338134765625,29.0338134765625,1857.0,-0.009803943251955327,1.0,0.0,37.50002073467081,44.2481236399135,0.21854669403447247,0.5383275087104309,1.1892567263575806,2.6562871506414076,12.886188904717596,0.2874641418457031,-0.21340822559315242,-0.45275449752807617,-1.2401432585303702,0.3346342634742179,-0.846448878029225,-0.05906011702692737,0.8657365119514502,37.50006220401257,9.388001148080498,0.3936943805011471,11,0.2874622344970703,0.3593282699584961,0.9701886177062988,1.8685131072998082,0.8623905181884766,0,0.014851452626710726,1.0,29.321277618408203,2.999999999999975,29.321277618408203,1.0,29.321277618408203,0.014851452626710726 756,2002-11-26,29.0338134765625,29.0338134765625,29.0338134765625,29.0338134765625,834.0,0.0,1.0,0.0,44.44446082739119,43.630841509623636,0.168688918043987,0.47196440923897853,1.130371591358017,2.614404744580206,13.479873044103662,0.0,-0.24217460277560576,-0.39526185989380025,-1.1347983619032718,0.34427464211567127,-0.765030110898536,-0.02549360888906449,0.8138592029626501,49.99999999999969,17.574678246242215,0.36976825100473537,11,0.14373111724853516,0.3593282699584961,0.4311943054199219,1.8685131072998082,0.8623905181884766,1,0.014851452626710726,1.0,29.0338134765625,1.0,29.321277618408203,2.999999999999975,29.321277618408203,0.014851452626710726 757,2002-11-27,29.17754554748535,29.17754554748535,28.7463493347168,29.0338134765625,38613.0,0.004950506106918384,4.99999999999995,100.0,37.50004146931878,41.704323586987364,-0.022470922696641082,0.29824292825579235,0.9282104807348865,2.424610881413134,14.197318586937211,0.43119621276855113,-0.2703798475005641,-0.22278347015380717,-0.9540401382729335,0.5084731979653192,-0.5884118042133686,0.14284486390575424,0.6203249154105492,74.99999999999984,46.58524032232069,0.36562833405956274,11,-9.5367431640625e-07,0.21559619903564453,0.2874622344970703,1.7247810363769567,0.718658447265625,2,0.009852173275824105,1.0,29.0338134765625,1.0,29.0338134765625,1.0,29.321277618408203,0.009852173275824105 758,2002-11-28,28.602617263793945,28.602617263793945,28.602617263793945,28.602617263793945,2087.0,-0.019704477292503353,1.0,0.0,37.50002073464788,41.6564349237622,0.46629894152888696,0.8249033239342225,1.4368243276129888,2.958846469026234,14.735532334138334,0.5749282836914062,-0.32544733011225446,-0.7402190208435044,-1.5331122735724705,0.05267423188546161,-1.1366656472079875,-0.3437723944790214,1.1474430711378787,0.0,-30.686775430498763,0.39644662636448347,11,0.5749273300170898,0.7905244827270508,0.8623905181884766,2.299709320068363,1.7247810363769531,3,0.07537692195303425,4.99999999999995,29.17754554748535,1.0,29.0338134765625,1.0,29.0338134765625,0.07537692195303425 759,2002-11-29,28.602617263793945,28.602617263793945,28.602617263793945,28.602617263793945,0.0,0.0,1.0,0.0,37.50002073464788,41.378657483878264,0.4707369494929914,0.7740269792757459,1.369142630767577,2.917740652660278,15.302831821018195,0.0,-0.37715376908885645,-0.6827262878417955,-1.5162657515649158,0.15081317588132492,-1.0994960197033556,-0.26595655598023527,1.1015453482923618,0.0,-33.1404592895989,0.4167697318615596,11,0.5749273300170898,0.7905244827270508,0.8623905181884766,2.299709320068363,1.5810489654541051,4,0.06532664791012066,1.0,28.602617263793945,4.99999999999995,29.17754554748535,1.0,29.0338134765625,0.06532664791012066 760,2002-12-02,28.45888519287109,28.602617263793945,28.45888519287109,28.602617263793945,5225.0,-0.005025137021457016,1.0000000000000495,-100.0,36.00001910905103,41.211993516402806,0.5355978192667621,0.8838326573242732,1.4421273756510367,3.012228854267292,15.67785507923342,0.14373207092285512,-0.4656939978498116,-0.776152229309087,-1.6823162935076574,0.13001183488948342,-1.2292342614083722,-0.3230701972098018,1.2012156052835223,0.0,-35.790337254985786,0.45308203209928544,12,0.43119621276855824,0.8623905181884801,1.0061225891113317,2.443441390991218,1.5810489654541051,0,0.06060606466795182,1.0,28.602617263793945,1.0,28.602617263793945,4.99999999999995,29.17754554748535,0.06060606466795182 761,2002-12-03,29.0338134765625,29.0338134765625,28.45888519287109,28.45888519287109,1078.0,0.02020206623678389,1.0000000000000124,-3.999999999999926,44.827606719649715,41.087732417627564,0.03158897012252382,0.2301429628625158,0.8063074493644109,2.3840150040921557,16.679337357909777,0.5749282836914098,-0.41070217433578193,-0.14373130798339773,-0.9351151224383756,0.6476525064715801,-0.5394232152108849,0.2519605992440894,0.5542143852751025,80.0000000000001,43.24038105100923,0.39569190722748865,12,-0.14373207092285156,0.2874622344970703,0.5389933586120605,1.8685131072998082,1.1498527526855504,1,0.059405941894931535,1.0000000000000495,28.45888519287109,1.0,28.602617263793945,1.0,28.602617263793945,0.059405941894931535 762,2002-12-04,28.7463493347168,28.7463493347168,28.45888519287109,28.45888519287109,3082.0,-0.009901012213836657,1.0,0.5000000000000092,41.93550182229441,40.642126330257284,0.25582591776653274,0.48591982938418354,1.0236505132467748,2.6136860630001166,17.315158983811983,0.5749282836914098,-0.40351871318114974,-0.39526252746581747,-1.1968846547904306,0.40635959985879566,-0.796073591128124,0.005548536196489096,0.7739299669828128,50.000000000000924,13.432865616945634,0.4008110636623071,12,0.143732070922848,0.5749263763427699,0.8983230590820277,2.155977249145508,1.43731689453125,2,0.06500001393370702,1.0000000000000124,29.0338134765625,1.0000000000000495,28.45888519287109,1.0,28.602617263793945,0.06500001393370702 763,2002-12-05,28.7463493347168,28.7463493347168,28.45888519287109,28.45888519287109,12606.0,0.0,1.0,1.0,48.148148148148195,40.59509336664665,0.18516832258310956,0.40479264084552824,0.9520836905570214,2.571371101373348,18.633469242048697,0.28746414184571023,-0.3232626746077898,-0.3305832862853961,-1.0291415156944055,0.36797494312361323,-0.6798624009899008,0.01869582841910855,0.710246320453102,50.000000000000924,9.156897840156482,0.3492791147045049,12,0.07186603546142223,0.5749263763427699,0.8983230590820277,2.155977249145508,1.8685131072998011,3,0.060000002654039264,1.0,28.7463493347168,1.0000000000000124,29.0338134765625,1.0000000000000495,28.45888519287109,0.060000002654039264 764,2002-12-06,28.7463493347168,28.7463493347168,28.7463493347168,28.7463493347168,695.0,0.0,1.0,0.0,41.66666666666673,41.05805402575731,0.10620711261418236,0.36700873171202275,0.8790413150164795,2.5171516235905607,19.47039794617095,0.0,-0.3404007412771861,-0.2946503639221163,-0.9830170929594892,0.39371636511525665,-0.638833728440801,0.0495330005965684,0.6503836927151738,50.000000000000924,8.81908390747963,0.34418336451868636,12,0.07186603546142223,0.5749263763427699,1.077987670898434,2.155977249145508,1.43731689453125,4,0.04999998009470419,1.0,28.7463493347168,1.0,28.7463493347168,1.0000000000000124,29.0338134765625,0.04999998009470419 765,2002-12-09,28.45888519287109,28.7463493347168,28.45888519287109,28.45888519287109,6289.0,-0.01000002255933563,0.0,0.0,47.619047619047564,41.41078589149691,0.33921311487507566,0.6063181685404864,1.0886167473237727,2.759649177153289,20.473099633756725,0.28746414184571023,-0.3687199416253151,-0.5318083763122594,-1.2365654288428942,0.1729486762183754,-0.884186902577575,-0.17942985004694378,0.8815769644872304,0.0,-44.4737009388154,0.35237852626531685,12,0.35933017730713246,0.8623905181884801,1.3654518127441442,2.443441390991218,1.8685131072998082,0,0.05050509857075958,1.0,28.7463493347168,1.0,28.7463493347168,1.0,28.7463493347168,0.05050509857075958 766,2002-12-10,28.602617263793945,28.67448425292969,28.602617263793945,28.602617263793945,67486.0,0.005050516559196083,0.0,0.0,35.29411764705891,41.16568324457914,0.14291228009463097,0.4159935057467088,0.8438922567905109,2.566739881447212,21.700880658879086,0.21559906005860086,-0.41672778638015373,-0.34495677947997905,-1.0328498656854173,0.34293630672545916,-0.6889033225826964,-0.0010102363772617196,0.6849502756951402,50.0,7.484038575749423,0.343946543102719,12,0.14373207092285156,0.718658447265625,1.221719741821289,2.299709320068363,2.1559772491455043,1,0.04522616650870237,0.0,28.45888519287109,1.0,28.7463493347168,1.0,28.7463493347168,0.04522616650870237 767,2002-12-11,28.602617263793945,28.602617263793945,28.171422958374023,28.171422958374023,10102.0,0.0,1.0,100.0,35.29411764705891,40.920582901513704,0.05898517936373793,0.36688299231551014,0.7408175922645981,2.544603204631649,22.742415302234374,0.4311943054199219,-0.3842504970171987,-0.30183725357055735,-0.9606650645062871,0.3569905573651724,-0.631251159038424,0.02757665189730929,0.6352293348980602,74.99991706117854,33.565513258371084,0.32941390546786564,12,9.5367431640625e-07,0.5030612945556641,1.221719741821289,2.299709320068363,1.8685131072998047,2,0.040201029487245465,0.0,28.602617263793945,0.0,28.45888519287109,1.0,28.7463493347168,0.040201029487245465 768,2002-12-12,28.027690887451172,28.31515312194824,28.027690887451172,28.31515312194824,1808.0,-0.02010048140141818,1.0000000000000246,-0.6666651921970989,28.571446626089525,39.928519111673886,0.6076865667479758,0.8733871043515471,1.250199480213844,3.0708751163414263,23.894701490418136,0.5749263763427734,-0.41292625911483327,-0.8048977851867676,-1.5176326821924526,-0.09216288818108254,-1.1612652336896083,-0.44853033668392683,1.1248418200153942,0.0,-37.16819670635347,0.35636744850284197,12,0.5030612945556641,1.0061216354370117,1.7966461181640625,2.5153064727783168,2.1559753417968786,3,0.051282030342884255,1.0,28.602617263793945,0.0,28.602617263793945,0.0,28.45888519287109,0.051282030342884255 769,2002-12-13,28.45888519287109,28.7463493347168,28.171422958374023,28.171422958374023,44527.0,0.015384581881948023,-3.000013270255411,-1.0,40.90907994199721,40.47397031533457,0.17205296281962745,0.43029370838586445,0.7339517622187266,2.6045147576225,24.17926929484769,0.7186584472656286,-0.4199297803544155,-0.3521436691284201,-1.0834021051848666,0.37911476692802637,-0.7177728871566416,0.013485548899801358,0.5811633325939347,59.99989383837876,21.928787929405452,0.3656292180282229,12,0.07186698913574574,0.5749273300170934,1.3654518127441442,1.7247810363769567,2.2997093200683594,4,0.05050509857075958,1.0000000000000246,28.027690887451172,1.0,28.602617263793945,0.0,28.602617263793945,0.05050509857075958 770,2002-12-16,29.17754554748535,29.17754554748535,28.7463493347168,29.0338134765625,63423.0,0.02525258279597975,4.99999999999995,0.5000033175638527,51.85185367217838,41.25444219894887,-0.48494165994652505,-0.31588225106767,-0.016828555850832316,1.8545103118934705,24.932158191833764,0.7186603546142614,-0.3669128142774518,0.37370328903198313,-0.3390316241691238,1.08643820223309,0.01733583243143144,0.7300707456325348,-1.1498546600341797,100.0,60.81726810290096,0.3563674566005532,12,-0.5749273300170898,-0.14373302459716797,0.8264560699462891,1.0061206817626953,1.43731689453125,0,0.019704411922075504,-3.000013270255411,28.45888519287109,1.0000000000000246,28.027690887451172,1.0,28.602617263793945,0.019704411922075504 771,2002-12-17,29.465007781982425,29.465007781982425,28.89008140563965,29.17754554748535,115103.0,0.009852173275824105,3.000013270255312,1.9999867298326879,53.5714099525449,42.54732088008782,-0.7876349008611712,-0.5643586518836976,-0.31056460726884083,1.5255823665300312,24.904623394358293,0.574926376342777,-0.3027202752928204,0.6180459976196317,-0.14593526408080848,1.382027259320072,0.2360553667694134,1.00003662846985,-1.4143198013305707,100.0,62.64845681069551,0.3819906308502199,12,-0.7186584472656286,-0.43119525909424183,0.35932970046996715,0.7186584472656214,1.0061225891113246,1,0.009756119664814156,4.99999999999995,29.17754554748535,-3.000013270255411,28.45888519287109,1.0000000000000246,28.027690887451172,0.009756119664814156 772,2002-12-18,29.608739852905273,29.608739852905273,29.465007781982425,29.465007781982425,2782.0,0.004878059832406967,-1.0000000000000495,0.500003317563828,63.999995753539636,44.30863728068686,-0.8897376569154396,-0.722493157763104,-0.4590296684048809,1.3453893943401312,24.791541260267007,0.143732070922848,-0.20910711537868565,0.7474049568176255,-0.06352285326850193,1.558332766903753,0.3419410517745618,1.1528688618606893,-1.5014790802001947,100.0,55.53096794232203,0.40546390504306284,12,-0.7905244827270508,-0.5749273300170898,0.21559762954711914,0.5749263763427734,0.574926376342777,2,0.00485437987691828,3.000013270255312,29.465007781982425,4.99999999999995,29.17754554748535,-3.000013270255411,28.45888519287109,0.00485437987691828 773,2002-12-19,29.465007781982425,29.608739852905273,29.321277618408203,29.608739852905273,14443.0,-0.004854379876918169,2.9999734596653265,-1.0,61.53845368627951,46.51661361619939,-0.7077732783849449,-0.5981063005203033,-0.29863029660224427,1.4537496325519506,24.495873678412956,0.2874622344970703,-0.19355451584579342,0.5964863777160687,-0.2339173687154279,1.4268901241475653,0.18128450450032219,1.0116882509318152,-1.2676582644653358,89.99997345959514,38.25743602632984,0.4152018732157477,12,-0.6467924118042028,-0.574926376342777,-0.10779857635498402,0.7186584472656214,0.43119621276855113,3,0.0,-1.0000000000000495,29.608739852905273,3.000013270255312,29.465007781982425,4.99999999999995,29.17754554748535,0.0 774,2002-12-20,29.465007781982425,29.465007781982425,29.465007781982425,29.465007781982425,0.0,0.0,1.0,-0.0,63.999995753539764,48.336718964476304,-0.6650479455914002,-0.6184969535858293,-0.2955202215696282,1.4226086807142835,24.184227853041403,0.0,-0.13640077507314174,0.5892998695373564,-0.2598773429238612,1.438477081998574,0.16471126330674934,1.0138884757679634,-1.182974844342045,83.3332964716762,24.011065000206884,0.4245886062306085,12,-0.6467924118042028,-0.574926376342777,-0.10779857635498402,0.7186584472656214,0.43119621276855113,4,0.0,2.9999734596653265,29.465007781982425,-1.0000000000000495,29.608739852905273,3.000013270255312,29.465007781982425,0.0 775,2002-12-23,29.465007781982425,29.465007781982425,29.465007781982425,29.465007781982425,0.0,0.0,1.0,0.0,57.142839088173524,50.7643546801557,-0.5669405620765708,-0.6161257169701564,-0.25759394204693464,1.3911515797830134,23.597829698280222,0.0,-0.11121668576067378,0.5677401542663603,-0.3193858673582497,1.4548661758909702,0.12417714345405528,1.0113031650786652,-1.1033724294261518,79.99994691919026,22.331091322383415,0.4435630108123045,12,-0.6467924118042028,-0.574926376342777,-0.16169834136963246,0.7186584472656214,0.2874641418456996,0,0.0,1.0,29.465007781982425,2.9999734596653265,29.465007781982425,-1.0000000000000495,29.608739852905273,0.0 776,2002-12-24,29.465007781982425,29.465007781982425,29.465007781982425,29.465007781982425,0.0,0.0,1.0,0.0,63.1578873849334,53.86032909547509,-0.48248419491423533,-0.6136263357812943,-0.2397369167937775,1.3479001329321711,22.9797418585822,0.0,-0.055610006415349744,0.5461804389953642,-0.3752146627400421,1.4675755407307705,0.08548288812766103,1.0068779898630673,-1.028546159405213,49.99966824361658,-8.282367668956091,0.4606975508677025,12,-0.6467924118042028,-0.574926376342777,-0.19763135910034535,0.7186584472656214,0.0,1,0.014634179497221123,1.0,29.465007781982425,1.0,29.465007781982425,2.9999734596653265,29.465007781982425,0.014634179497221123 777,2002-12-25,29.465007781982425,29.465007781982425,29.465007781982425,29.465007781982425,0.0,0.0,1.0,0.0,63.1578873849334,57.70326695756885,-0.388102594133656,-0.6229237978823328,-0.22151171836303973,1.2950296843498812,22.06557777802441,0.0,0.00048358615751453726,0.5318073272705099,-0.4151933307544624,1.4788079852954823,0.058306998258025544,1.0053076562829943,-0.9582094655855293,49.99966824361658,-8.944577269239616,0.4735003290124856,12,-0.574926376342777,-0.6467924118042028,-0.2515306472778356,0.7186584472656214,0.43119621276855113,2,-0.029268294261772576,1.0,29.465007781982425,1.0,29.465007781982425,1.0,29.465007781982425,-0.029268294261772576 792,2003-01-15,30.75859451293945,30.75859451293945,29.321277618408203,30.3273983001709,36206.0,0.014218041669803227,5.666648973110311,100.0,73.68419214656979,75.82599381347019,-0.5388491751052946,-0.920315804512569,-1.4525291623212127,-0.6216732216461587,6.792591330988939,1.4373168945312464,0.6139268404296665,0.8120851516723597,0.00829566805769133,1.6158746352870281,0.4101904098650273,1.2139798934796922,-0.143732070922848,100.0,16.468370541868424,0.40189474180733387,1,-0.7186584472656214,-1.365451812744137,-1.724781990051266,-0.5749282836914027,-1.2935867309570241,2,-0.07476639802579155,1.0,29.465007781982425,1.0,29.465007781982425,1.0,29.465007781982425,-0.07476639802579155 793,2003-01-16,30.47113037109375,30.47113037109375,29.896203994750977,29.896203994750977,212604.0,-0.009345815255790368,1.0,1.333328909944232,63.15786900519779,72.84353776298163,-0.18020588361402545,-0.5835285205467429,-1.175185267866766,-0.33989702773967423,6.982736990192476,0.862390518188473,0.5857154966169702,0.47431488037109304,-0.32852712233745507,1.2771568830796411,0.07289387901681721,0.8757358817253689,0.2874641418456996,79.99994691918997,-1.3887065459160794,0.40142100135427494,1,-0.4311943054199219,-1.0779876708984375,-1.6169819831848145,-0.2874641418457031,-0.718658447265625,3,-0.0660377594699133,5.666648973110311,30.75859451293945,1.0,29.465007781982425,1.0,29.465007781982425,-0.0660377594699133 794,2003-01-17,30.18366622924805,30.75859451293945,30.18366622924805,30.47113037109375,4731.0,-0.009433983522921796,-3.0000000000000493,-0.500001658776414,54.99997014210377,70.31267388856155,0.09468264415408356,-0.25240465917640265,-0.8828559582757762,-0.06444015167042494,6.9686483757739985,0.5749282836913991,0.5154308054180383,0.15091781616211364,-0.615194426192641,0.9170300585168683,-0.2321383050152619,0.5339739373394892,-0.8623886108398473,59.99989383837995,-18.24825185521452,0.38305612117737664,1,-0.1437301635742223,-0.7186574935913121,-1.4013838768005407,-3.552713678800501e-15,-0.574926376342777,4,-0.028571367185480923,1.0,30.47113037109375,5.666648973110311,30.75859451293945,1.0,29.465007781982425,-0.028571367185480923 795,2003-01-20,30.75859451293945,30.75859451293945,30.3273983001709,30.3273983001709,6414.0,0.019047662378876007,1.0000000000000164,-1.5000000000000062,62.49997926535211,69.84971408273107,-0.4359616410636953,-0.7646559848804593,-1.446138048114765,-0.6366794645866456,6.953798395125951,0.5749282836913991,0.4866510502748369,0.6611667633056619,-0.12137466353100024,1.443708190142324,0.26989604988732907,1.0524374767239948,-1.4085705566406226,100.0,23.491110812453414,0.39127071341833186,1,-0.7186584472656214,-1.0061225891113246,-1.9763121604919398,-0.5749282836914027,-0.7186603546142543,0,-0.04672895225842,-3.0000000000000493,30.18366622924805,1.0,30.47113037109375,5.666648973110311,30.75859451293945,-0.04672895225842 796,2003-01-21,30.6148624420166,30.6148624420166,30.6148624420166,30.6148624420166,347.0,-0.004672907627895184,1.0,0.0,59.999978767721075,67.8744067222685,-0.22585009828325298,-0.559024268520858,-1.29218984327294,-0.502541875669813,6.938145903071222,0.143732070922848,0.44058377055667464,0.45994195938110494,-0.29545100365007215,1.215334922412282,0.08224547786551639,0.8376384408966935,-1.236667074584961,89.99997345959511,15.78250076921151,0.37769648151558843,1,-0.5749263763427734,-0.7905244827270508,-1.796647071838379,-0.4311962127685547,0.143732070922848,1,-0.03755870738312017,1.0000000000000164,30.75859451293945,-3.0000000000000493,30.18366622924805,1.0,30.47113037109375,-0.03755870738312017 797,2003-01-22,30.47113037109375,30.47113037109375,30.18366622924805,30.47113037109375,16475.0,-0.004694846210564374,1.0,0.0,57.69228609882917,65.64268906526239,-0.041407452063019434,-0.3542118716479514,-1.1397011831024813,-0.3693374868098438,7.186604657294842,0.43119621276855113,0.42834578922858313,0.26590375900268626,-0.4274986891365593,0.9593062071419318,-0.08079746506693652,0.612604983072309,-1.0653270207519547,66.66659294335201,-4.112365999238023,0.34670122406962317,1,-0.4311943054199219,-0.4311943054199219,-1.5810494422912598,-0.6467924118041992,1.1498546600341797,2,-0.03301887973495654,1.0,30.6148624420166,1.0000000000000164,30.75859451293945,-3.0000000000000493,30.18366622924805,-0.03301887973495654 798,2003-01-23,30.18366622924805,30.18366622924805,29.896203994750977,29.896203994750977,4884.0,-0.009433983522921796,-1.0000000000000246,100.0,48.00000000000003,61.71676518720406,0.27497304282364965,-0.01069545362413038,-0.8466402685517629,-0.09417949609576226,7.604780010742072,0.5749263763427734,0.4393410773218491,-0.057493305206296696,-0.657589871492565,0.5426032610799716,-0.35754158834943084,0.24255497793683745,-0.7508070556543025,33.33318588670403,-32.35535052791205,0.30004828314313325,1,-0.1437301635742223,-0.1437301635742223,-1.2576522827148473,-0.35932826995849965,2.0122451782226456,3,-0.02380951478217852,1.0,30.47113037109375,1.0,30.6148624420166,1.0000000000000164,30.75859451293945,-0.02380951478217852 799,2003-01-24,29.896203994750977,29.896203994750977,29.465007781982425,29.896203994750977,18054.0,-0.00952376799802146,1.0,0.0,46.15386971036817,59.43756880198053,0.5026299579893028,0.30365551457450835,-0.5382717731425082,0.15623025176158478,8.876864981802326,0.718658447265625,0.41568571861107984,-0.35214214324951243,-0.9306513471625699,0.22636706066354506,-0.6413967452060412,-0.06288754129298368,-0.4368301143703164,33.333382482173626,-30.899997911105906,0.28925460195652924,1,0.14373207092285156,0.14373207092285156,-1.042055606842041,-0.7905254364013672,2.155977249145508,4,-0.0048077030431049605,-1.0000000000000246,30.18366622924805,1.0,30.47113037109375,1.0,30.6148624420166,-0.0048077030431049605 800,2003-01-27,29.896203994750977,30.18366622924805,29.608739852905273,29.608739852905273,270044.0,0.0,-2.999986729832688,100.0,48.0000254787348,57.13201895720852,0.511337887323787,0.32006543590196657,-0.5308353399043604,0.13601395996661125,9.418774842523375,0.574926376342777,0.3913788438677237,-0.35214214324951243,-0.9306513471625699,0.22636706066354506,-0.6413967452060412,-0.06288754129298368,-0.43119621276855113,37.50006220401238,-29.376214067227437,0.28925460195652924,1,0.14373207092285156,0.14373207092285156,-1.042055606842041,-0.7905254364013672,2.4434375762939453,0,-0.009615406086209921,1.0,29.896203994750977,-1.0000000000000246,30.18366622924805,1.0,30.47113037109375,-0.009615406086209921 801,2003-01-28,29.752471923828125,29.752471923828125,29.321277618408203,29.608739852905273,11792.0,-0.0048077030431049605,4.999973459665326,0.5,44.00002335550681,53.83377798042374,0.6313314850506799,0.47692978744955283,-0.35801557601212153,0.2527512411727173,10.127399583215649,0.5749263763427734,0.30091740268567335,-0.4886876106262221,-1.0887841769124904,0.11140895566004616,-0.7887358937693563,-0.18863932748308798,1.0061225891113246,37.499958530589495,-28.18824916847801,0.30004828314313325,1,0.2874641418457031,0.2874641418457031,-0.8983235359191895,-0.6467933654785156,2.587169647216797,1,0.009661793320334011,-2.999986729832688,29.896203994750977,1.0,29.896203994750977,-1.0000000000000246,30.18366622924805,0.009661793320334011 802,2003-01-29,29.465007781982425,29.608739852905273,29.465007781982425,29.608739852905273,4536.0,-0.009661857427566423,-1.0000000000000495,-0.9999999999999752,40.74076076432261,51.342988175882056,0.8001474251842282,0.769906988198823,-0.06737249023261072,0.5043899728458641,10.874319285426228,0.2874641418456996,0.2577747397686423,-0.7545919418334925,-1.4327739049833639,-0.0764099786836212,-1.09368292340843,-0.4155009602585551,1.2648403930664003,16.666519219711052,-46.878015245107676,0.3390909815749365,1,0.5749282836914027,0.5749282836914027,-0.6108593940734899,-0.35932922363281605,2.8746337890624964,2,0.04390247375899348,4.999973459665326,29.752471923828125,-2.999986729832688,29.896203994750977,1.0,29.896203994750977,0.04390247375899348 803,2003-01-30,29.896203994750977,29.896203994750977,29.321277618408203,29.321277618408203,23070.0,0.014634179497221123,1.0,-3.999986729832762,40.74076076432261,49.758631578350816,0.3115883306600722,0.35701512661375645,-0.4903136784642754,0.04639700226445953,11.427588279889443,0.5749263763427734,0.2023389459994398,-0.3233957290649414,-1.0015776922148127,0.35478623408492993,-0.6624867106398789,0.01569525250999604,0.8054727691650356,66.66674039014437,7.414111043719338,0.3390909815749365,1,0.14373207092285156,0.14373207092285156,-1.042055606842041,-0.7905254364013672,2.2997074127197195,3,0.057692308919212065,-1.0000000000000495,29.465007781982425,4.999973459665326,29.752471923828125,-2.999986729832688,29.896203994750977,0.057692308919212065 804,2003-01-31,29.752471923828125,29.752471923828125,29.465007781982425,29.465007781982425,6108.0,-0.0048077030431049605,-1.0000000000000246,0.500001658776414,44.00002335550681,47.70308092170134,0.43328805120609815,0.48008070483409426,-0.3398265615030738,0.15992951351835671,12.196301718331682,0.43119621276855113,0.07796960527635477,-0.438381481170655,-1.1454483675280933,0.2686854051867833,-0.7919149243493742,-0.08484803799193585,0.9215968571777324,49.999999999999794,-13.024159528714335,0.35353344317871926,1,0.21559810638427734,0.2874641418457031,-0.7545919418334961,-0.6467933654785156,2.155975341796875,4,0.08212559581261791,1.0,29.896203994750977,-1.0000000000000495,29.465007781982425,4.999973459665326,29.752471923828125,0.08212559581261791 805,2003-02-03,29.752471923828125,29.752471923828125,29.465007781982425,29.465007781982425,11980.0,0.0,-1.0000000000000246,1.0,41.666689705164295,45.66604880363948,0.3079444607314059,0.47022928214098414,-0.3236649947250356,0.12483334879490116,13.006557386184353,0.2874641418456996,0.0028549041445380396,-0.4168217658996589,-1.1506024953100962,0.31695896351077835,-0.7837121306048758,-0.04993140119444206,0.8945410339257798,74.99991706117899,9.90163798230843,0.36689036470521774,2,0.14373207092285156,0.2874641418457031,-0.6467928886413574,-0.6467933654785156,1.8685131072998047,0,0.07729473120606722,-1.0000000000000246,29.752471923828125,1.0,29.896203994750977,-1.0000000000000495,29.465007781982425,0.07729473120606722 806,2003-02-04,29.752471923828125,29.752471923828125,29.752471923828125,29.752471923828125,0.0,0.0,1.0,0.0,33.333354397104245,42.95950083678116,0.19305111293120092,0.47177738927929624,-0.30717021145035517,0.0962658549332609,14.205265774971176,0.0,-0.0283051114938786,-0.4024486541748047,-1.1578414796785417,0.3529441713289323,-0.7801450669266714,-0.02475224142293797,0.868026327138864,74.99991706117899,13.72507230356539,0.37769641275186794,2,0.0,0.2874641418457031,-0.46712779998779297,-0.6467933654785156,1.5810489654541051,1,0.08695646041916905,-1.0000000000000246,29.752471923828125,-1.0000000000000246,29.752471923828125,1.0,29.896203994750977,0.08695646041916905 807,2003-02-05,29.465007781982425,29.465007781982425,29.465007781982425,29.465007781982425,23724.0,-0.009661857427566423,1.0,0.0,33.333354397104245,41.329873547570514,0.36072176128512723,0.7406124804574787,-0.01084518123656153,0.3532008901162307,15.308365708476412,0.2874641418456996,-0.15187162292261291,-0.6539798736572244,-1.4695864453974856,0.16162669808303676,-1.061783159527355,-0.24617658778709384,1.129506056333387,24.999751183537594,-32.505851789085995,0.40780328587013004,2,0.2874641418456996,0.5749282836914027,-0.1796636581420934,-0.35932922363281605,2.1559772491455043,2,0.0975609377174611,1.0,29.752471923828125,-1.0000000000000246,29.752471923828125,-1.0000000000000246,29.752471923828125,0.0975609377174611 808,2003-02-06,29.465007781982425,29.465007781982425,29.465007781982425,29.465007781982425,1266.0,0.0,1.0,0.0,36.842130994802176,40.29523591250762,0.2772112573965586,0.7209766927435872,0.016732892101856578,0.32236184593296,16.47107853309121,0.0,-0.26655752762124507,-0.618046951293941,-1.4834582910851744,0.24736438849729225,-1.050752621189556,-0.18534128139832617,1.1040413319352353,0.0,-54.82762824742706,0.4327056698956163,2,0.2874641418456996,0.5749282836914027,-0.1437311172485387,-0.35932922363281605,1.8685131072998047,3,0.0975609377174611,1.0,29.465007781982425,1.0,29.752471923828125,-1.0000000000000246,29.752471923828125,0.0975609377174611 809,2003-02-07,29.465007781982425,29.465007781982425,29.465007781982425,29.465007781982425,4244.0,0.0,1.0,0.0,20.000017693572076,37.184123936378434,0.23424735211102998,0.6644840237971863,0.044879565570958846,0.29120971768223214,16.767745880722334,0.0,-0.3715159340760188,-0.5605542182922321,-1.4299767787982098,0.3088683422137457,-0.9952654985452192,-0.12584293803924496,1.0790859020250458,0.0,-47.08479375243525,0.434711280252988,2,0.14373302459716442,0.5749282836914027,-0.1437311172485387,-0.35932922363281605,2.1559772491455043,4,0.09268294261772403,1.0,29.465007781982425,1.0,29.465007781982425,1.0,29.752471923828125,0.09268294261772403 810,2003-02-10,29.896203994750977,29.896203994750977,29.896203994750977,29.896203994750977,187849.0,0.014634179497221123,1.0,0.0,35.29414519760067,36.216804141055526,-0.2200941073517697,0.22203130664650672,-0.34794548946742765,-0.16894750095408995,17.73161276837473,0.43119621276855113,-0.40686668285689365,-0.1149848937988267,-0.9829054414558911,0.7529356538582377,-0.5489451676273589,0.3189753800297055,0.6234333679445108,100.0,55.93357029608752,0.43396027382853236,2,-0.2874631881713867,0.14373207092285156,-0.3593301773071289,-0.7186594009399414,2.874635696411133,0,0.06730765120639814,1.0,29.465007781982425,1.0,29.465007781982425,1.0,29.465007781982425,0.06730765120639814 811,2003-02-11,28.602617263793945,29.321277618408203,28.602617263793945,29.321277618408203,4550.0,-0.043269263588920914,1.0,-100.0,24.000025478748242,34.35672244265837,0.9982047735833497,1.454341280866437,0.9512374458893333,1.090157053902221,19.124230129337295,1.2935867309570312,-0.44777852873149726,-1.322332572937011,-2.379981506320348,-0.2646836395536738,-1.8511570396286778,-0.7935081062453442,1.8930529040157964,0.0,-39.50541507790196,0.5288244666916684,2,0.6467933654785156,1.077988624572754,0.9342565536499023,0.5749273300170898,3.880758285522468,1,0.10552767739736613,1.0,29.896203994750977,1.0,29.465007781982425,1.0,29.465007781982425,0.10552767739736613 812,2003-02-12,28.45888519287109,29.0338134765625,28.45888519287109,28.53075218200684,7520.0,-0.005025137021457016,-14.999787680138649,0.10000132701674357,25.00002764621236,32.60775209620168,1.0998730002851822,1.4935249308688476,1.1082781699255086,1.1959260925289463,19.861184495492363,0.5749282836914098,-0.5073903763459455,-1.3510791778564482,-2.521180384529817,-0.18097797118307923,-1.9361297811931308,-0.7660285745197655,1.9610628587780212,0.0,-38.621980823187094,0.5850506033366843,2,0.718659400939945,1.1498546600341797,1.0779886245727575,0.718659400939945,5.749271392822269,2,0.10101013012031945,1.0,28.602617263793945,1.0,29.896203994750977,1.0,29.465007781982425,0.10101013012031945 813,2003-02-13,28.45888519287109,28.45888519287109,28.45888519287109,28.45888519287109,1356.0,0.0,1.0,-0.0,27.27274372335772,30.749165470407334,0.9773243381640597,1.4071904092809717,1.121861218635889,1.1575776520310015,20.637964791327896,0.0,-0.5447900815916178,-1.2504669189453175,-2.522780840218463,0.02184700232782788,-1.8866238795818902,-0.6143099583087448,1.8433990872513384,0.0,-37.66788420867154,0.6361569606365732,2,0.718659400939945,1.1498546600341797,1.0779886245727575,0.718659400939945,6.036735534667965,3,0.11111116323871117,-14.999787680138649,28.45888519287109,1.0,28.602617263793945,1.0,29.896203994750977,0.11111116323871117 814,2003-02-14,29.321277618408203,29.321277618408203,29.0338134765625,29.0338134765625,1739.0,0.030303099355175833,1.0,100.0,42.857163168633086,30.881440299681643,0.05289742401755859,0.5026483826934935,0.2833529701802391,0.261462234937369,21.420371987983362,0.8623924255371129,-0.5246301828048097,-0.34495506286621236,-1.6080056821289332,0.9180955563965085,-0.9764803724975728,0.2865702467651481,0.8704027164791448,60.00007962110978,21.389324022613287,0.6315253096313602,2,-0.14373302459716797,0.28746223449706676,0.21559619903564453,-0.14373302459716797,5.46180725097657,4,0.06862740761373654,1.0,28.45888519287109,-14.999787680138649,28.45888519287109,1.0,28.602617263793945,0.06862740761373654 815,2003-02-17,29.321277618408203,29.321277618408203,29.321277618408203,29.321277618408203,1391.0,0.0,1.0,0.0,44.44446628835202,32.11600828759806,-0.01642729992308034,0.410493313007386,0.31699683357717134,0.22739688091005306,22.245061441758857,0.0,-0.5385292695648332,-0.27308921813964915,-1.4338608080517012,0.887682371772403,-0.8534750130956752,0.3072965768163769,0.7664350079581688,100.0,58.71861393641608,0.5803857949560258,2,-0.14373302459716797,0.28746223449706676,0.46712732315063477,-9.5367431640625e-07,5.893001556396484,0,0.07843135086569175,1.0,29.321277618408203,1.0,28.45888519287109,-14.999787680138649,28.45888519287109,0.07843135086569175 816,2003-02-18,29.465007781982425,29.465007781982425,29.465007781982425,29.465007781982425,389.0,0.004901906575994097,1.0,0.0,50.0,33.967857799030924,-0.22934002885925864,0.18572421620423896,0.2046407308779301,0.03861641314255593,23.016900232454635,0.1437301635742223,-0.5595964648606646,-0.07186632156371786,-1.1291040278436277,0.985371384716192,-0.6004851747036746,0.45675253157623885,0.5249751983742286,100.0,53.30801368175865,0.5286188531399555,2,-0.28746318817139027,0.14373207092284446,0.32339715957641246,-0.1437311172485387,5.605537414550771,1,0.11219518194735278,1.0,29.321277618408203,1.0,29.321277618408203,1.0,28.45888519287109,0.11219518194735278 817,2003-02-19,29.465007781982425,29.465007781982425,29.465007781982425,29.465007781982425,0.0,0.0,1.0,0.0,43.478253343941844,34.70520472671311,-0.2562918554760323,0.11223775128037516,0.23666165692345587,-0.006891250636616775,23.071299984726185,0.0,-0.5750001113930594,-0.021560192108150744,-0.9830322879357958,0.9399119037194943,-0.5022962400219733,0.4591758558056718,0.4331093311250953,100.0,53.52821246066027,0.48073604791382285,2,-0.28746318817139027,0.14373207092284446,0.32339715957641246,-0.1437311172485387,5.318077087402347,2,0.10243906228253885,1.0,29.465007781982425,1.0,29.321277618408203,1.0,29.321277618408203,0.10243906228253885 818,2003-02-20,29.465007781982425,29.465007781982425,29.465007781982425,29.465007781982425,0.0,0.0,1.0,0.0,45.454539970998674,37.53348497976051,-0.2864110356577001,0.058643812388464056,0.28787721625637275,-0.029911095045264346,22.680841609366446,0.0,-0.5666065774302034,0.014372730255129085,-0.8893891356622987,0.9181345961725569,-0.43750820270358304,0.4662536632138412,0.3467554159109092,100.0,51.74487637485571,0.4518809329587138,2,-0.28746318817139027,0.14373207092284446,0.2515316009521449,-0.07186508178711293,4.886878967285153,3,0.16097565080608334,1.0,29.465007781982425,1.0,29.465007781982425,1.0,29.321277618408203,0.16097565080608334 819,2003-02-21,29.752471923828125,29.752471923828125,29.752471923828125,29.752471923828125,1850.0,0.009756119664814156,1.0,0.0,50.0,39.16746884669377,-0.5909554445379754,-0.2531179773464345,0.04212413807755766,-0.350432119653572,21.464530703072555,0.2874641418456996,-0.5304524524749645,0.3090234756469741,-0.5820163713943067,1.2000633226882549,-0.1364964478736681,0.7545433991676163,-1.2935867309570348,100.0,52.85063565983293,0.44551992352064046,2,-0.6467933654785156,-0.14373207092285512,-0.03593254089355469,-0.3593292236328125,4.455684661865234,4,0.15942032701868514,1.0,29.465007781982425,1.0,29.465007781982425,1.0,29.465007781982425,0.15942032701868514 820,2003-02-24,29.608739852905273,29.608739852905273,29.608739852905273,29.608739852905273,4306.0,-0.004830928713783211,1.0,0.0,47.99999787677097,41.834132446474065,-0.5501416574016638,-0.13916108263885718,0.203588969411733,-0.21797844340553496,20.945518651849873,0.14373207092285156,-0.515037257245325,0.17966461181640625,-0.6896332203394344,1.048962443972247,-0.25498430426151586,0.6143135278943284,-1.1239829254150422,49.99999999999938,6.110258774773762,0.4346489160779204,2,-0.5030612945556641,-3.552713678800501e-15,0.14373254776000977,-0.21559715270996094,4.743146896362305,0,0.1747573534768918,1.0,29.752471923828125,1.0,29.465007781982425,1.0,29.465007781982425,0.1747573534768918 821,2003-02-25,30.039934158325195,30.039934158325195,29.752471923828125,29.752471923828125,52027.0,0.014563075212321586,1.0,100.0,57.69229395098906,45.46660648033815,-0.844857272595835,-0.577314434376774,-0.21376363382374564,-0.6465833438318995,19.92110122020045,0.4311943054199219,-0.4523327523552183,0.5964858055114739,-0.3042630525597332,1.497234663582681,0.14611137647587213,1.0468602345470757,-1.5298229309082068,100.0,51.5016511575877,0.45037442903560315,2,-0.7905244827270508,-0.5030603408813477,-0.14373016357421875,-0.6467914581298828,4.45568656921386,1,0.17224888008103334,1.0,29.608739852905273,1.0,29.752471923828125,1.0,29.465007781982425,0.17224888008103334 822,2003-02-26,30.75859451293945,30.75859451293945,30.47113037109375,30.6148624420166,4870.0,0.023923499659705083,3.0000000000001483,0.5000033175638342,64.51612627051307,49.604760096688736,-1.344373355822782,-1.2586238186986982,-0.9145796273918343,-1.3584490303988197,19.236715946649408,0.7186603546142543,-0.4390856753593191,1.2504668235778773,0.17447213740085843,2.326461509754896,0.7124694804893679,1.7884641666663867,-2.1872903682861313,100.0,43.492874862371266,0.5379973430885094,2,-0.862390518188473,-1.1498546600341797,-0.8264575004577601,-1.365451812744137,3.8807563781738317,2,0.14018685677526022,1.0,30.039934158325195,1.0,29.608739852905273,1.0,29.752471923828125,0.14018685677526022 823,2003-02-27,31.62098503112793,31.908447265625,30.47113037109375,30.47113037109375,18374.0,0.028037383757105516,-1.499997511839497,7.999986729832861,70.27026348493023,52.650660131832865,-1.912130608470168,-2.0924539484238416,-1.7441031961356046,-2.197486214627574,19.647513236578174,1.43731689453125,-0.22787751557571667,2.0266182899475105,0.6002352212318023,3.4530013586632187,1.3134267555896564,2.7398098243053646,-2.918443464377443,87.50005183672013,22.860136629326092,0.7131915343578538,2,-1.0061225891113281,-1.4373188018798828,-1.5810489654541016,-2.227842330932617,2.8746356964111257,3,0.10000004222335424,3.0000000000001483,30.75859451293945,1.0,30.039934158325195,1.0,29.608739852905273,0.10000004222335424 824,2003-02-28,32.195911407470696,32.33964157104492,31.908447265625,31.908447265625,4174.0,0.018181798441029073,-1.9999867298326632,0.250000414693411,71.05261595614684,55.60712120603229,-2.2757248481772123,-2.6086868267613603,-2.278804283010871,-2.752363974578479,20.217286671109086,0.7186565399169922,0.020312854385228007,2.4793726921081465,0.6378219322534626,4.32092345196283,1.5585973121808046,3.4001480720354884,-3.2368973848102485,94.7368972446164,33.141752382756636,0.9207753799273413,2,-1.2935867309570241,-1.7966480255126882,-2.155975341796868,-2.8027687072753835,3.0183677673339915,4,0.06696425873804013,-1.499997511839497,31.62098503112793,3.0000000000001483,30.75859451293945,1.0,30.039934158325195,0.06696425873804013 825,2003-03-03,32.052181243896484,32.627105712890625,32.052181243896484,32.627105712890625,3903.0,-0.004464236522307652,1.0,-1.9999867298327125,90.00002211699454,60.05156810792057,-1.9041161276516014,-2.4072556935967384,-2.0956896286974924,-2.5720050515263537,20.90284699473659,0.5749244689941406,0.27151189223122785,2.220657062530517,0.10315006841485541,4.338164056646178,1.1619035654726844,3.2794105595883494,-2.75510446639759,80.00007962121533,10.17512783921039,1.0587534970578316,3,-1.006124496459961,-1.509185791015625,-2.0122451782226562,-2.659038543701172,3.0183639526367116,0,0.06726454357010181,-1.9999867298326632,32.195911407470696,-1.499997511839497,31.62098503112793,3.0000000000001483,30.75859451293945,0.06726454357010181 826,2003-03-04,32.33964157104492,32.627105712890625,32.33964157104492,32.33964157104492,44694.0,0.008968510597174406,0.0,-0.0,93.54841057164641,65.61491891099885,-1.945519721445848,-2.625568023101149,-2.339613128108546,-2.831120604421706,21.62545585012456,0.5749244689941406,0.4325627494849229,2.3787589073181152,-0.016321648405508427,4.773839463041735,1.1812186294563034,3.576299185179927,-2.642961321299019,86.66663127945985,7.678437078176501,1.1975402778618107,3,-1.2935848236083984,-1.7966461181640625,-2.2997055053710938,-2.9464988708496094,2.730903625488274,1,0.062222247386449325,1.0,32.052181243896484,-1.9999867298326632,32.195911407470696,-1.499997511839497,31.62098503112793,0.062222247386449325 827,2003-03-05,32.33964157104492,32.55524063110352,32.33964157104492,32.33964157104492,3756.0,0.0,0.0,0.0,93.54841057164641,70.95868231107083,-1.6705466299302039,-2.5288193558315797,-2.29517866529574,-2.802488068422125,21.901723439339328,0.21559906005860086,0.602411544515963,2.235027217864989,-0.3705286959333307,4.840583131663305,0.932249260965829,3.5378051747641486,-2.291310265721652,86.66663127945985,-2.2174890364653237,1.3027779568991582,3,-1.2217187881469727,-1.7966461181640625,-2.2997055053710938,-2.9464988708496094,2.6590385437011648,2,0.06666676103251801,0.0,32.33964157104492,1.0,32.052181243896484,-1.9999867298326632,32.195911407470696,0.06666676103251801 828,2003-03-06,32.33964157104492,32.48337554931641,32.33964157104492,32.48337554931641,26298.0,0.0,-1.0000000000000988,-100.0,92.00002335558146,75.6253515728021,-1.3632589567705757,-2.4268422703636645,-2.24982806011678,-2.7735648492619696,22.192920872363107,0.14373397827149148,0.7528222681072378,2.091295528411866,-0.6777229875126807,4.860314044336413,0.7067862704495944,3.4758047863741375,-1.9818573368135688,59.99989383837955,-31.193757796453156,1.3845092579622726,3,-1.2217187881469727,-1.7966461181640625,-2.2997055053710938,-2.9464988708496094,3.0183677673339844,3,0.07111115672127255,0.0,32.33964157104492,0.0,32.33964157104492,1.0,32.052181243896484,0.07111115672127255 829,2003-03-07,32.195911407470696,32.33964157104492,32.195911407470696,32.33964157104492,25464.0,-0.004444395688754765,1.0000000000000988,0.9999734600175164,88.46159342695302,80.12108441171122,-0.9347791038278217,-2.179788450886047,-2.070749663508405,-2.5899786898754797,22.384970879210854,0.14373016357422586,0.9453076949017039,1.811020183563226,-1.0627066141100912,4.68474698123654,0.3741567847265692,3.247883582399883,-1.565808595800231,24.999834121806437,-62.391491220980875,1.436863398836657,3,-1.006122589111321,-1.6529159545898366,-2.155975341796868,-2.8027687072753835,3.7370262145996165,4,0.07142861374425125,-1.0000000000000988,32.33964157104492,0.0,32.33964157104492,0.0,32.33964157104492,0.07142861374425125 830,2003-03-10,31.908447265625,31.908447265625,31.908447265625,31.908447265625,32428.0,-0.008928591528519103,1.0,-0.0,81.48151606777058,82.76433131357584,-0.32049974074792686,-1.8275415597321825,-1.7551824662427755,-2.2868753688535506,23.530729333130658,0.287464141845696,1.1423892477420168,1.4229438781738288,-1.5188387452551595,4.364726501602814,-0.04794743354066355,2.8938351898883212,-1.0387041058081152,0.0,-82.25225148522306,1.4708913117144928,3,-0.3593292236328125,-1.3654518127441406,-1.9044442176818848,-2.5153045654296875,4.0244903564453125,0,0.10360365960963147,1.0000000000000988,32.195911407470696,-1.0000000000000988,32.33964157104492,0.0,32.33964157104492,0.10360365960963147 831,2003-03-11,31.62098503112793,31.62098503112793,31.62098503112793,31.62098503112793,1739.0,-0.009008969697085645,1.0,0.0,75.86211788070082,84.02499704804114,0.2400651743297857,-1.3727374286199634,-1.4423780884820019,-1.985286762014411,22.594873136236625,0.2874622344970703,1.3126387352257147,0.9845632553100572,-1.8585423474896672,3.8276688581097815,-0.436989546089805,2.4061160567099193,-0.5403583649421968,0.0,-76.7022624240204,1.421552801399862,3,-0.07186698913574219,-1.0779895782470703,-1.6529150009155273,-2.227842330932617,4.02448844909668,1,0.10909085096525284,1.0,31.908447265625,1.0000000000000988,32.195911407470696,-1.0000000000000988,32.33964157104492,0.10909085096525284 832,2003-03-12,31.33352088928223,31.62098503112793,31.33352088928223,31.33352088928223,2615.0,-0.00909092938005307,0.0,0.0,70.96777093386778,84.10249787570088,0.6902457547963472,-0.9052850196574944,-1.1323896617201719,-1.6829294631680405,21.25076887530136,0.2874641418456996,1.5150716239062945,0.5533673286438017,-2.1112760289777874,3.2180106862653908,-0.7789543501669947,1.885689007454598,-0.06731673749191103,0.0,-70.70850179064664,1.3323216788107946,3,0.6467924118041957,-0.7905254364013707,-1.4373168945312536,-1.9403781890869176,4.311952590942379,2,0.11926601930424074,1.0,31.62098503112793,1.0,31.908447265625,1.0000000000000988,32.195911407470696,0.11926601930424074 833,2003-03-13,31.62098503112793,31.62098503112793,31.62098503112793,31.62098503112793,347.0,0.009174332589735545,1.0,0.0,70.96777093386778,84.09307065100322,0.450116133010944,-0.994705198295307,-1.393524758244716,-1.9559726206782386,19.83402754993222,0.2874641418456996,1.6668293583723752,0.6827264785766616,-1.768709492353885,3.1341624495072082,-0.5429915068886118,1.908444464041935,-0.2874641418456996,28.571536899735673,-36.844209871656304,1.2257179854652738,3,0.3593282699584961,-1.0779895782470703,-1.7247810363769531,-2.227842330932617,4.02448844909668,3,0.10681814877977813,0.0,31.33352088928223,1.0,31.62098503112793,1.0,31.908447265625,0.10681814877977813 834,2003-03-14,31.33352088928223,31.62098503112793,31.18978881835937,31.18978881835937,9886.0,-0.00909092938005307,-4.999999999999753,100.0,68.75002073470539,81.73195938630442,0.6731773278306044,-0.5784149355966939,-1.096429889639385,-1.6487277361740809,19.924679112916102,0.43119621276855824,1.726628639169764,0.29465017318726083,-2.039736068356401,2.629036414730926,-0.8725429475845736,1.4618432939590953,1.2935848236083949,20.000053080811114,-45.40905451621589,1.1671931207718327,3,0.5749263763427699,-0.7905254364013707,-1.4373168945312536,-1.9403781890869176,4.311952590942379,4,0.1284403518939765,1.0,31.62098503112793,0.0,31.33352088928223,1.0,31.62098503112793,0.1284403518939765 835,2003-03-17,31.62098503112793,31.62098503112793,31.62098503112793,31.62098503112793,4877.0,0.009174332589735545,1.0,0.0,67.74196724399212,78.86457679434281,0.35550032630376194,-0.7217621264561238,-1.3660907583968722,-1.9283086450545852,20.020229599006523,0.2874641418456996,1.6797847009249978,0.46712894439697195,-1.7337682008935928,2.668026089687533,-0.6333196282483087,1.5675775170422526,0.9773743438720714,100.0,37.35674554884277,1.100448572645281,3,0.2515296936035156,-1.0779895782470703,-1.7966465950012207,-2.227842330932617,3.4495601654052663,0,0.1363636391054126,-4.999999999999753,31.33352088928223,1.0,31.62098503112793,0.0,31.33352088928223,0.1363636391054126 836,2003-03-18,32.77083969116211,32.77083969116211,31.33352088928223,31.908447265625,24371.0,0.03636365720113566,2.3333289099442127,100.0,70.58826054884037,76.31344901403105,-0.8121642670324256,-1.6983277603370013,-2.479780045645235,-3.068103643482374,20.945450631543583,1.4373188018798793,1.6073409766589037,1.4516920089721665,-0.7113835455718487,3.614767563516182,0.3701542317001554,2.533229786244174,-1.581050872802738,100.0,40.3437535448216,1.0815377772720085,3,-0.7905254364013672,-2.155977249145508,-2.9465012550354004,-3.377696990966797,1.7966461181640625,1,0.09649120866930305,1.0,31.62098503112793,-4.999999999999753,31.33352088928223,1.0,31.62098503112793,0.09649120866930305 837,2003-03-19,32.48337554931641,32.91456985473633,32.48337554931641,32.91456985473633,9371.0,-0.008771949225433562,-1.0000000000000329,-0.4999977883054356,60.000008846805784,72.7578918463893,-0.561181556418056,-1.2365387445213436,-2.163378860976394,-2.765264358717058,21.976666002240357,0.43119430541991477,1.4639483873277825,1.0133094787597727,-1.022518032689284,3.0491369902088294,-0.004604276964755627,2.031223234484301,-1.261965713500988,75.00005529248665,18.08653361911759,1.0179137557245288,3,-0.4311962127685618,-1.7966480255127024,-3.0183672904968333,-3.090232849121101,1.006122589111314,2,0.09734511507609445,2.3333289099442127,32.77083969116211,1.0,31.62098503112793,-4.999999999999753,31.33352088928223,0.09734511507609445 838,2003-03-20,34.20815658569336,34.78308486938477,32.77083969116211,32.77083969116211,31976.0,0.05309734617199413,-1.8000021232324188,-3.333339231211627,68.42106917338518,70.53116692932619,-2.2272605609305174,-2.7276008457451795,-3.8385841290572955,-4.4644846431021925,23.616864368228768,2.2997093200683594,1.3098853139763733,2.5009330749511705,0.34692443656918925,4.654941713333155,1.4239287557601799,3.577937394142161,-2.919020349121098,83.99997452123799,30.554303315879366,1.0770043191909917,3,-1.221719741821289,-2.5871715545654297,-4.815014362335205,-4.815013885498047,-0.9342575073242188,3,0.04201678891789129,-1.0000000000000329,32.48337554931641,2.3333289099442127,32.77083969116211,1.0,31.62098503112793,0.04201678891789129 839,2003-03-21,34.495620727539055,34.495620727539055,34.20815658569336,34.495620727539055,402138.0,0.008403380086430046,1.0,0.0,71.79487266733729,69.45487321816694,-2.407365401090111,-2.784250510190777,-4.086010868700889,-4.724456945192301,25.93680875567332,0.287464141845696,1.16022061215223,2.5512397766113217,0.2631442683473253,4.839335284875318,1.4071920224793217,3.695287530743318,-2.9968475729980426,91.66665284355236,39.86231146003849,1.1440477541319978,3,-1.509183883666985,-2.587171554565419,-5.102478504180901,-5.102478027343743,-1.2217216491699148,4,0.033333296471676155,-1.8000021232324188,34.20815658569336,-1.0000000000000329,32.48337554931641,2.3333289099442127,32.77083969116211,0.033333296471676155 840,2003-03-24,34.78308486938477,34.78308486938477,34.495620727539055,34.495620727539055,13246.0,0.008333351764162389,1.0,100.0,71.7948918615628,69.0029592160405,-2.507913975541797,-2.8081658540302676,-4.315370895913738,-4.977888572029066,28.185374310193733,0.28746414184571734,1.07063168646566,2.579986667633065,0.23444719242450418,4.92552614284163,1.4072169300287811,3.7527564052373457,-3.087253011953134,100.0,50.43242472615128,1.1727697376042818,3,-1.7966480255127024,-2.7309036254882884,-5.389942646026618,-5.38994216918946,-1.3654518127441477,0,0.02479333314104326,1.0,34.495620727539055,-1.8000021232324188,34.20815658569336,-1.0000000000000329,32.48337554931641,0.02479333314104326 841,2003-03-25,35.21427917480469,35.21427917480469,34.63935089111328,34.63935089111328,5565.0,0.01239666657052152,1.0,1.9999999999999012,73.80953735053667,69.3187110401148,-2.6549982681737205,-2.984871132979528,-4.686886213386018,-5.383672410083541,30.88984491488605,0.5749282836914062,1.0146086862278842,2.7524637222290025,0.27385510797564194,5.231072336482363,1.5131594151023222,3.9917680293556828,-3.3332121366558596,100.0,52.84804041590013,1.2393043071266812,3,-2.0122451782226562,-2.874635696411133,-5.821136951446533,-5.821136474609375,-1.7966461181640625,1,-0.0040816958813211235,1.0,34.78308486938477,1.0,34.495620727539055,-1.8000021232324188,34.20815658569336,-0.0040816958813211235 842,2003-03-26,35.070545196533196,35.21427917480469,34.495620727539055,35.21427917480469,9093.0,-0.0040816958813211235,8.999840760105197,-0.25000331754184657,72.0930110549923,69.44373772023977,-2.151694279167785,-2.6367192983013155,-4.497813866587087,-5.203630872126787,32.513596678990176,0.7186584472656321,1.0111129692103624,2.393132209777825,-0.20874935718978804,4.995013776745438,1.0921914262940149,3.6940729932616314,-2.922821187451902,94.11755522354011,46.5835382084091,1.3009407834838074,3,-1.8685111999511648,-2.7309017181396413,-5.677402973175042,-5.6774024963378835,-1.5810470581054688,2,-0.014344213481367607,1.0,35.21427917480469,1.0,34.78308486938477,1.0,34.495620727539055,-0.014344213481367607 843,2003-03-27,34.78308486938477,34.78308486938477,34.20815658569336,34.495620727539055,82340.0,-0.00819663126243153,2.9999999999998517,-1.9999734600175163,70.45455230898338,69.63313011738175,-1.5293468890295472,-2.213714235128073,-4.158153459760339,-4.890345886510559,32.71706368652081,0.8623886108398366,1.052152413805743,1.9475668907165584,-0.7659222906650811,4.661056072098198,0.5908223000257422,3.304311481407378,-2.3900364470456097,57.14296547095984,6.479338139041808,1.356744590690819,3,-1.5091848373413157,-2.443441390991218,-5.389942646026618,-5.38994216918946,-1.221721649169929,3,-0.03719010938261058,8.999840760105197,35.070545196533196,1.0,35.21427917480469,1.0,34.78308486938477,-0.03719010938261058 844,2003-03-28,34.35188674926758,34.495620727539055,34.35188674926758,34.495620727539055,3478.0,-0.012396776241566876,1.0000000000000988,-0.500006635083619,68.88887250594217,69.76056403537622,-0.6984129274762196,-1.6998672814955356,-3.669422320906868,-4.426388391969617,32.539637860377724,0.4311981201171946,1.1383574202508342,1.4085700035095243,-1.3684874320474236,4.185627439066472,0.0200412857310468,2.7970987212879983,-1.7331398667311717,14.285551793561302,-41.01920989595876,1.3885287177784744,3,-1.077986717224121,-1.9403772354125977,-4.958744525909424,-4.958744049072266,-0.4311943054199219,4,-0.0313807412898921,2.9999999999998517,34.78308486938477,8.999840760105197,35.070545196533196,1.0,35.21427917480469,-0.0313807412898921 845,2003-03-31,34.20815658569336,34.35188674926758,34.20815658569336,34.35188674926758,16002.0,-0.004184054419581029,1.0,0.9999734600175658,70.45453106023075,69.74570520330849,-0.16662048361423132,-1.4612544821065683,-3.4871775820876607,-4.250402058221738,32.01320169012208,0.14373016357421875,1.2171384929886173,1.157041072845459,-1.6416621552906534,3.9557443009815714,-0.24231054122260076,2.556392686913515,-1.381767119775489,0.0,-59.726875097828405,1.3993516140680569,3,-0.3593292236328125,-1.796647071838379,-4.850947380065918,-4.815013885498047,0.287464141845696,0,-0.027310957402333247,1.0000000000000988,34.35188674926758,2.9999999999998517,34.78308486938477,8.999840760105197,35.070545196533196,-0.027310957402333247 846,2003-04-01,34.35188674926758,34.35188674926758,34.35188674926758,34.35188674926758,2435.0,0.00420163428608511,1.0,-0.0,74.41858814416372,71.34776956968159,-0.06983821697968295,-1.5246735455802778,-3.585295303088188,-4.36071279672246,31.458316255080565,0.14373016357421875,1.3496818012896767,1.2001589775085435,-1.6352883728038918,4.035606327820975,-0.21756469764767417,2.617882652664761,-1.3344661066387644,14.285551793561302,-50.80714588480108,1.4177236751562163,4,-0.3593273162841797,-1.8685111999511719,-4.994677543640137,-4.88687801361084,0.4311981201171946,1,-0.027196575822632907,1.0,34.20815658569336,1.0000000000000988,34.35188674926758,2.9999999999998517,34.78308486938477,-0.027196575822632907 847,2003-04-02,34.495620727539055,34.495620727539055,34.495620727539055,34.495620727539055,5475.0,0.004184165467258971,1.0,0.0,73.80951402990664,71.94648566485064,0.11385539675258372,-1.5795918036028098,-3.676172584481723,-4.4698522632448245,30.91886862887495,0.14373397827147727,1.4960951863785112,1.2360939979553152,-1.633089635650272,4.105277631560906,-0.1984978188474784,2.6706858147581087,-1.3024514023361746,49.999999999998145,-18.898080858932325,1.4345918168027951,4,0.21559715270996804,-1.6529159545898366,-5.102478981018059,-4.8868808746337855,0.5749244689941406,2,-0.03124998617687824,1.0,34.35188674926758,1.0,34.20815658569336,1.0000000000000988,34.35188674926758,-0.03124998617687824 848,2003-04-03,34.63935089111328,34.63935089111328,34.63935089111328,34.63935089111328,1405.0,0.004166620589594938,1.0,0.0,78.04877022531176,72.64136317129224,0.04215555835263274,-1.6255421370650538,-3.755018857208327,-4.57780092086459,30.39566459562001,0.14373016357422586,1.5514211333252277,1.264838695526123,-1.633302734313041,4.162980125365284,-0.18423201939345546,2.713909410445705,-1.2844927779422548,100.0,23.8873664803466,1.449070714919581,4,0.07186698913574219,-1.7966461181640625,-4.886878967285156,-5.030611038208011,0.14373397827149148,3,-0.0331949855613648,1.0,34.495620727539055,1.0,34.35188674926758,1.0,34.20815658569336,-0.0331949855613648 849,2003-04-04,34.495620727539055,34.78308486938477,34.495620727539055,34.78308486938477,3256.0,-0.004149331897876252,1.0,-100.0,75.0000082938738,72.9974872193268,0.20773083886010824,-1.3709806432216922,-3.5374700097368788,-4.38958183935431,30.218660068219926,0.28746414184571734,1.7127629751193254,1.0061230659484792,-1.8775757348331368,3.8898218667300917,-0.4357263344423288,2.4479724663392872,-0.9920089294373327,49.999999999998145,-22.13717517298327,1.441849400390807,4,0.21559715270996804,-1.2935867309570241,-4.096356391906731,-4.3119544982910085,0.5749244689941406,4,-0.027083365587283414,1.0,34.63935089111328,1.0,34.495620727539055,1.0,34.35188674926758,-0.027083365587283414 850,2003-04-07,35.21427917480469,35.21427917480469,34.78308486938477,34.78308486938477,32971.0,0.020833324117919272,-1.0000000000000329,-1.4999933649162327,72.9729768503143,72.90453605263544,-0.4954301651898163,-1.9281322605547473,-4.172436917808739,-5.066005718648242,30.79636112375932,0.7186584472656321,1.7031948527319258,1.5594899177551298,-1.3216059577351444,4.440585793245408,0.11894198000999268,3.000037855500267,-1.5738139865667264,100.0,30.090708421429824,1.4405479377451382,4,-0.5030612945556641,-2.0122451782226562,-4.563485145568848,-4.81501579284668,-0.14373397827149148,0,-0.03673472129120203,1.0,34.495620727539055,1.0,34.63935089111328,1.0,34.495620727539055,-0.03673472129120203 851,2003-04-08,35.070545196533196,35.21427917480469,34.78308486938477,35.21427917480469,21018.0,-0.0040816958813211235,4.999893840069967,-0.3333392312115936,74.99998156917107,73.22753277643307,-0.4182080341343948,-1.5944642635075112,-3.940322440327389,-4.868969248038091,32.001902635149,0.43119430541991477,1.643940229357625,1.2432779312133704,-1.536400991629577,4.022956854056318,-0.14656153020810336,2.633117392634844,-1.3041748893698966,79.99968151513785,10.290912907421585,1.3898394614214737,4,-0.3593273162841726,-1.8685111999511648,-4.276019096374505,-4.527549743652337,-0.5749244689941406,1,-0.016393371296975823,-1.0000000000000329,35.21427917480469,1.0,34.495620727539055,1.0,34.63935089111328,-0.016393371296975823 852,2003-04-09,35.070545196533196,35.070545196533196,34.78308486938477,34.926815032958984,7131.0,0.0,3.0000000000001976,-0.9999734600174175,62.499972353756725,72.34369055918565,-0.4673554528462276,-1.370402148436547,-3.840852480356233,-4.826600575032636,33.832861902198545,0.2874603271484233,1.5617314386547179,1.0564267158508258,-1.511805210655659,3.624658642357314,-0.22768924740241658,2.340542679104068,-1.188342179958589,79.99968151513785,11.59887141058303,1.284115963253244,4,-0.3593273162841726,-1.8685111999511648,-4.276019096374505,-4.527549743652337,-0.8623886108398366,2,-0.00819663126243153,4.999893840069967,35.070545196533196,-1.0000000000000329,35.21427917480469,1.0,34.495620727539055,-0.00819663126243153 853,2003-04-10,34.99868011474609,35.070545196533196,34.926815032958984,35.070545196533196,8474.0,-0.0020491578156079937,2.9999999999998024,-0.5000000000000248,57.7777541863065,71.10912185700391,-0.4041977753368613,-1.0883123813619662,-3.6822025315167544,-4.712354577048345,35.762768483174405,0.14373016357421164,1.4130329738093224,0.8156768798828082,-1.5240016870891608,3.1553554468547773,-0.3541624036031763,1.9855161633687928,-1.009911005513075,69.9997876767584,4.354326928672094,1.1698392834859836,4,-0.2874622344970632,-1.7966461181640554,-4.168220996856682,-4.455684661865227,-0.7905235290527273,3,0.0020533654855410255,3.0000000000001976,35.070545196533196,4.999893840069967,35.070545196533196,-1.0000000000000329,35.21427917480469,0.0020533654855410255 854,2003-04-11,35.358009338378906,35.64547348022461,34.99868011474609,34.99868011474609,58755.0,0.010266936423166007,-2.600004246464715,-5.000053081373845,58.69561956282158,69.80257613506956,-0.6769927820984591,-1.1917811851070539,-3.9441485120033377,-5.026783143146389,38.77479901470055,0.6467933654785227,1.285162279798982,0.9737816810607924,-0.9972303152832609,2.9447936774048458,-0.01172431711123778,1.9592876792328227,-1.271199423900164,66.66651921971042,5.144984762857845,0.9855059981720281,4,-0.3593292236328125,-1.940378189086914,-4.527550220489502,-4.815013885498047,-0.28746414184571023,4,-0.01626009155357311,2.9999999999998024,34.99868011474609,3.0000000000001976,35.070545196533196,4.999893840069967,35.070545196533196,-0.01626009155357311 855,2003-04-14,35.93293762207031,35.93293762207031,35.78920364379883,35.78920364379883,9552.0,0.016260199441357148,1.0,0.40000636969721914,60.4166620589594,68.24680657004686,-1.0968802754806717,-1.5042280468316633,-4.413005004145756,-5.548421766332055,42.02556127105565,0.5749282836914062,1.1978387472198548,1.3331123352050795,-0.2751927787272379,2.941417449137397,0.5289597782389208,2.1372648921712383,-1.6902613510169857,100.0,41.55516514750944,0.8041525569661601,4,-0.718658447265625,-2.3715744018554688,-5.066545486450195,-5.389942169189453,-1.0061225891113281,0,-0.024000053505434216,-2.600004246464715,35.358009338378906,2.9999999999998024,34.99868011474609,3.0000000000001976,35.070545196533196,-0.024000053505434216 856,2003-04-15,35.93293762207031,35.93293762207031,35.64547348022461,35.93293762207031,62442.0,0.0,1.0,0.0,63.04351588905187,67.05058455439634,-0.9487994064276748,-1.323016947966508,-4.304746242035179,-5.494591098667804,43.7604451769433,0.2874641418457031,1.1530227868535547,1.1750074386596694,-0.29171984452504773,2.6417347218443865,0.4416437970673144,1.9083710802520244,-1.4874299888949452,100.0,44.16452244941228,0.7333636415923582,4,-0.718658447265625,-2.3715744018554688,-4.886880874633789,-5.389942169189453,0.0,1,-0.024000053505434216,1.0,35.93293762207031,-2.600004246464715,35.358009338378906,2.9999999999998024,34.99868011474609,-0.024000053505434216 857,2003-04-16,35.64547348022461,35.93293762207031,35.64547348022461,35.64547348022461,13928.0,-0.008000017835144702,0.0,0.0,63.043443141273045,65.38332598950315,-0.5376113997020511,-0.829013914875631,-3.900864389042006,-5.156716370901567,45.42865071241115,0.2874641418457031,1.1074176130644275,0.7294384002685561,-0.3301358478329419,1.7890126483700541,0.1996512762178071,1.2592255243193051,-1.0214742483818497,71.42851726452044,15.107463731070794,0.5297871240507507,4,-0.4311943054199219,-2.0841102600097656,-4.599416732788086,-5.10247802734375,2.946502685546882,2,-0.0322580299942844,1.0,35.93293762207031,1.0,35.93293762207031,-2.600004246464715,35.358009338378906,-0.0322580299942844 858,2003-04-17,35.64547348022461,35.64547348022461,35.64547348022461,35.64547348022461,0.0,0.0,1.0,0.0,72.50002654040489,65.1055502391177,-0.4245277919906343,-0.754496044087773,-3.7820463968828903,-5.096614041345926,45.6018328193041,0.0,1.0281597423823925,0.6575725555419893,-0.394793996945225,1.7099391080292037,0.13138927929838218,1.1837558317855965,-0.8644016415545437,69.23073782205732,7.278838671323555,0.5261832762436084,4,-0.2874622344970703,-2.0841102600097656,-4.383819103240967,-5.10247802734375,2.587169647216797,3,-0.040322564247284975,0.0,35.64547348022461,1.0,35.93293762207031,1.0,35.93293762207031,-0.040322564247284975 859,2003-04-18,35.64547348022461,35.64547348022461,35.64547348022461,35.64547348022461,0.0,0.0,1.0,0.0,76.31577476986661,65.47697223017907,-0.2729745334606548,-0.6998149608773687,-3.6607786351173104,-5.035901541070036,45.78437390244821,0.0,0.9497073380966796,0.6000799179077134,-0.46461294805287423,1.664772783868301,0.06773348492742315,1.1324263508880037,-0.7261777475465152,0.0,-66.90551101950236,0.5323464329802932,4,-0.2874622344970703,-2.0841102600097656,-4.383819103240967,-5.10247802734375,2.8746337890625,4,-0.040322564247284975,1.0,35.64547348022461,0.0,35.64547348022461,1.0,35.93293762207031,-0.040322564247284975 860,2003-04-21,35.64547348022461,35.64547348022461,35.64547348022461,35.64547348022461,0.0,0.0,1.0,0.0,74.99999999999973,65.47697427804891,-0.22951306647316727,-0.6660426698941251,-3.5509114642882906,-4.9722776841476275,45.785024531274196,0.0,0.835301863919959,0.5569604873657212,-0.532565350700203,1.6464863254316455,0.01219756833275909,1.1017234063986834,-0.6045407208194504,0.0,-70.52282890042125,0.5447629190329625,4,-0.2874622344970703,-2.01224422454834,-4.41975212097168,-5.10247802734375,2.155975341796882,0,-0.01612906850600182,1.0,35.64547348022461,1.0,35.64547348022461,0.0,35.64547348022461,-0.01612906850600182 861,2003-04-22,35.070545196533196,35.50174331665039,35.070545196533196,35.21427917480469,12272.0,-0.01612906850600182,-4.999946920034539,-100.0,59.52376438710023,65.14628450397599,0.3860080918749986,-0.10797039214462956,-2.8288289566274614,-4.345602766904896,44.94980782787342,0.5749282836914134,0.7455628183888052,-0.010781097412113638,-1.098709003060577,1.0771468082363498,-0.5547450502363418,0.5331828554121145,0.8623924255371165,0.0,-70.09836534080603,0.5439639528242303,4,0.3593311309814524,-1.4373159408569265,-3.8627901077270437,-4.527549743652337,3.0183677673339915,1,-0.004098315631215765,1.0,35.64547348022461,1.0,35.64547348022461,1.0,35.64547348022461,-0.004098315631215765 862,2003-04-23,34.56748580932617,34.78308486938477,34.495620727539055,34.78308486938477,151184.0,-0.014344213481367607,1.6666548710145002,1.4999867300087335,48.93618222742741,64.16388761965608,0.9054185960472196,0.37467863745492735,-2.1767933149979513,-3.7886066871925337,43.88315844896592,0.5749244689941406,0.6143340280149019,-0.48868751525878906,-1.6006607477736594,0.6232857172560813,-1.0446741315162242,0.06729910099864611,1.3482039642333987,6.249937795884823,-57.58480439185016,0.5559866162574362,4,0.6467933654785156,-0.3593292236328125,-3.2698974609375,-3.9526233673095703,3.5214271545410156,2,0.039501045007321434,-4.999946920034539,35.070545196533196,1.0,35.64547348022461,1.0,35.64547348022461,0.039501045007321434 863,2003-04-24,33.48949813842773,34.28002166748047,33.20203399658203,34.28002166748047,28998.0,-0.03118501810761165,1.7272753593815597,3.666637177536272,38.33333480779906,61.901411535764694,1.9520998603992794,1.4237831424709881,-0.9592841329523409,-2.6624031935511567,43.09933019650732,1.3654518127441406,0.4515511950056066,-1.5019958496093793,-2.813445568510076,-0.19054613070868243,-2.157720709059724,-0.8462709901590344,2.3693888732910224,11.764733432937591,-51.59676147608695,0.6557248594503475,4,1.0779876708984446,0.8623905181884837,-2.120044708251946,-2.8027706146240163,4.743144989013679,3,0.1523605401983883,1.6666548710145002,34.56748580932617,-4.999946920034539,35.070545196533196,1.0,35.64547348022461,0.1523605401983883 864,2003-04-25,33.27389907836914,33.48949813842773,33.20203399658203,33.20203399658203,4320.0,-0.006437811016677952,-7.0001061627472945,-0.09090821353947928,24.528307555792452,57.913816590968366,2.057328396128831,1.6384873441819252,-0.6315939493134763,-2.3993525122106405,42.2731428913073,0.287464141845696,0.3828397116971445,-1.6636955261230497,-3.1612344698305677,-0.16615658241553177,-2.412464997976805,-0.9149260542692943,2.4255767524414082,2.9411443282391385,-53.481371163654664,0.7487694718537581,4,1.2935867309570312,1.2935867309570312,-0.9701881408691406,-1.652914047241211,5.533672332763672,4,0.14902804259257585,1.7272753593815597,33.48949813842773,1.6666548710145002,34.56748580932617,-4.999946920034539,35.070545196533196,0.14902804259257585 865,2003-04-28,33.27389907836914,33.27389907836914,33.27389907836914,33.27389907836914,0.0,0.0,1.0,0.0,25.490216486261588,53.74122776843611,1.8332652117646973,1.6494758811938226,-0.5171917495846117,-2.3468291699922474,41.67706156569062,0.0,0.33637043015476564,-1.6169826507568388,-3.2614067120523487,0.027441410538671107,-2.4391946814045937,-0.7947706201090838,2.275730242387695,3.124963714325999,-48.23672987856351,0.8222120306477535,4,1.2935867309570312,1.2935867309570312,-0.8264560699462891,-1.652914047241211,5.4618072509765625,0,0.15766737100938233,-7.0001061627472945,33.27389907836914,1.7272753593815597,33.48949813842773,1.6666548710145002,34.56748580932617,0.15766737100938233 866,2003-04-29,33.417633056640625,33.48949813842773,33.20203399658203,33.48949813842773,116209.0,0.004319721531070186,7.000106162748876,-100.0,28.301947261785315,49.88106155960414,1.4474257079396082,1.5095570280171273,-0.5471281628823306,-2.438965763982324,40.918461978355765,0.287464141845696,0.25520625696857735,-1.4265359878540025,-3.1845806198276634,0.3315086441196584,-2.305558303840833,-0.547513671867172,1.9911405446657255,13.636440406019293,-32.69399129185777,0.8790223159868303,4,1.0061206817626953,1.1498527526855469,-0.8983240127563477,-1.7966480255126953,5.3899383544921875,1,0.13118271296924577,1.0,33.27389907836914,-7.0001061627472945,33.27389907836914,1.7272753593815597,33.48949813842773,0.13118271296924577 867,2003-04-30,33.417633056640625,33.417633056640625,33.20203399658203,33.417633056640625,7980.0,0.0,1.0,-0.0,28.84620881140023,45.03063736749252,1.2272291758853697,1.501646255919141,-0.4309843386350565,-2.386844552864872,39.98871728451401,0.21559906005859375,0.1096702552174591,-1.3726366043090792,-3.238470157697563,0.4931969490794046,-2.305553381003321,-0.4397198276148373,1.858736168382265,20.00014154882727,-22.372278322030017,0.9329167766942402,4,1.0061206817626953,1.1498527526855469,-0.646794319152832,-1.5810508728027344,5.3899383544921875,2,0.13978488240950693,7.000106162748876,33.417633056640625,1.0,33.27389907836914,-7.0001061627472945,33.27389907836914,0.13978488240950693 868,2003-05-01,33.48949813842773,33.48949813842773,33.34576416015625,33.34576416015625,1419.0,0.0021505138220081488,1.0000000000000988,100.0,22.9167196552405,39.09740902142295,0.9134348384453119,1.4115933384529882,-0.3834758835886518,-2.3964614518047647,38.83319975680012,0.14373397827147727,-0.05994552273882903,-1.243278884887701,-3.1974626581552954,0.7109048883798934,-2.2203707715214946,-0.26618699825390735,1.6624109728887078,100.0,58.19314029825165,0.977091886633796,5,0.934255599975593,1.0779876708984446,-0.7186594009399343,-1.6529159545898366,5.318073272705085,3,0.13733901912856172,1.0,33.417633056640625,7.000106162748876,33.417633056640625,1.0,33.27389907836914,0.13733901912856172 869,2003-05-02,33.561363220214844,33.705093383789055,33.417633056640625,33.417633056640625,876285.0,0.0021458990364700004,-2.999999999999901,0.9999734600175658,9.756113349421554,31.848088282469817,0.5753537679679894,1.3345714813527962,-0.34193837260254156,-2.411913446556163,37.42136410064533,0.2874603271484304,-0.2233515583837331,-1.1247009277343736,-3.1462577992962224,0.8968559438274752,-2.1354793635153015,-0.11392249195344561,1.4735533842175244,71.42878808559787,35.45524094804867,1.0107784357809246,5,0.7905254364013672,1.0061225891113281,-0.7545914649963379,-1.7247810363769531,5.246208190917969,4,0.13918623854983747,1.0000000000000988,33.48949813842773,1.0,33.417633056640625,7.000106162748876,33.417633056640625,0.13918623854983747 870,2003-05-05,33.920692443847656,34.064422607421875,33.48949813842773,33.776962280273445,8376.0,0.0107066337346029,1.6666843604579482,0.9999999999999506,19.56522240838953,27.408250284835294,-0.06075384048831012,0.9205585028981602,-0.576717827525087,-2.7236423412088726,35.77472974688229,0.5749244689941477,-0.42183186021801333,-0.7006923675537138,-2.7338336901004183,1.3324489549929908,-1.7172630288270625,0.31587829371963494,1.004251204113693,83.33348078028929,53.167901467652285,1.0165706612733516,5,0.07186698913574219,0.6467933654785156,-1.0779876708984375,-2.0841102600097656,5.030612945556641,0,0.144067783267541,-2.999999999999901,33.561363220214844,1.0000000000000988,33.48949813842773,1.0,33.417633056640625,0.144067783267541 871,2003-05-06,34.495620727539055,34.495620727539055,33.776962280273445,33.776962280273445,22903.0,0.016949190664168556,1.0,5.000053081373895,34.000027601991874,25.74867754867579,-0.8111082459295176,0.3165811705866943,-1.0317484871928357,-3.2517338203069883,34.2637615107135,0.7186584472656108,-0.6331599443140874,-0.09701786041260618,-2.119650169471832,1.9256144486466198,-1.1083340149422156,0.9142982941170033,0.325948341339533,100.0,71.95350543975673,1.0113161545296112,5,-0.6467933654785085,0.07186508178711648,-1.3654522895812917,-2.6590385437011648,5.461803436279304,1,0.12291663441271661,1.6666843604579482,33.920692443847656,-2.999999999999901,33.561363220214844,1.0000000000000988,33.48949813842773,0.12291663441271661 872,2003-05-07,34.78308486938477,35.070545196533196,34.63935089111328,34.63935089111328,98774.0,0.008333351764162389,-4.999893840069967,0.20000318484862736,38.888921654782585,25.81040942056284,-1.1899046676075855,0.006827039921567746,-1.2166707331035056,-3.49250906246008,32.92906685262507,0.5749244689941406,-0.8466371560033821,0.20481929779053587,-1.8075733766377624,2.217211972218834,-0.8013770394236133,1.211015635004685,-1.5810508728027415,83.3335176416214,57.997502677773085,1.0061963372141498,5,-0.6467952728271555,-0.21559906005860086,-1.5451173782348704,-2.946502685546882,6.611660003662109,2,0.11570240410994415,1.0,34.495620727539055,1.6666843604579482,33.920692443847656,-2.999999999999901,33.561363220214844,0.11570240410994415 873,2003-05-08,35.070545196533196,35.070545196533196,34.78308486938477,34.926815032958984,91921.0,0.008264371266317516,3.0000000000001976,0.9999734600174175,43.103432496792166,27.874312191785037,-1.373999003881785,-0.2898331814729218,-1.4239363359214465,-3.7288399358533653,31.522243636732895,0.2874603271484233,-0.9801606349834202,0.4886863708495994,-1.5271207900912884,2.5044935317904873,-0.519217209620848,1.496589951320047,-1.8311409759521382,100.0,68.50724578228682,1.0079035804704446,5,-0.9342555999755788,-0.5030593872070241,-1.293583869934075,-3.2339630126953054,6.89912414550782,3,0.10655740290484639,-4.999893840069967,34.78308486938477,1.0,34.495620727539055,1.6666843604579482,33.920692443847656,0.10655740290484639 874,2003-05-09,34.78308486938477,34.78308486938477,34.78308486938477,34.78308486938477,695.0,-0.00819663126243153,1.0,0.0,40.3225944539096,29.52235418819037,-0.9498325579014448,-0.050228421463963,-1.0765025882251962,-3.3914026464157487,29.54590528117077,0.2874603271484233,-1.0513582969163195,0.2299722671508846,-1.755399410528888,2.215343944830657,-0.7627135716890052,1.2226581059907744,-1.507057829284669,81.81835729210488,44.4276420155568,0.9926858388398875,5,-0.6467952728271555,-0.21559906005860086,-1.0061235427856516,-2.946502685546882,7.1147193908691335,4,0.11570240410994415,3.0000000000001976,35.070545196533196,-4.999893840069967,34.78308486938477,1.0,34.495620727539055,0.11570240410994415 875,2003-05-12,35.070545196533196,35.50174331665039,34.63935089111328,35.50174331665039,6345.0,0.008264371266317516,2.999982306521816,-100.0,50.0,31.933248936880894,-1.0679429192875602,-0.4275293459270202,-1.2947790970232447,-3.6267070675041744,27.536140719430573,0.8623924255371094,-0.9759913295958711,0.5605522155761662,-1.3340224033945063,2.4551268345468387,-0.3867350939091665,1.5078395250614989,-1.7586277933044272,74.9998341225409,31.521228880909057,0.9472873094853361,5,-0.7186565399169851,-0.5030593872070241,-1.1139192581176687,-3.2339630126953054,8.623905181884773,0,0.10655740290484639,1.0,34.78308486938477,3.0000000000001976,35.070545196533196,-4.999893840069967,34.78308486938477,0.10655740290484639 876,2003-05-13,35.070545196533196,35.070545196533196,34.926815032958984,34.926815032958984,4174.0,0.0,1.0000000000000988,-0.33332743550725,56.86273285331565,35.04619605264928,-0.903871942106754,-0.5222250407557354,-1.23343598155504,-3.5740216643847234,25.787148645715575,0.14373016357421164,-0.8158258518122352,0.6036718368530174,-1.191173002502218,2.398516676208253,-0.2937505828246003,1.501094256530635,-1.6710347567675612,49.99977883054356,1.7371457856614754,0.8974224196776182,5,-0.6467914581298757,-0.5030593872070241,-1.1139192581176687,-3.2339630126953054,8.26457595825196,1,0.11065582730817436,2.999982306521816,35.070545196533196,1.0,34.78308486938477,3.0000000000001976,35.070545196533196,0.11065582730817436 877,2003-05-14,34.495620727539055,35.070545196533196,34.495620727539055,34.926815032958984,202975.0,-0.016393371296975823,-1.6666607687883406,-3.0000265406870708,65.90913751940792,39.8231313708901,-0.1787517897932176,-0.03990761613921734,-0.6025843074978567,-2.9492200773929618,23.623021380111624,0.5749244689941406,-0.6653835083250996,0.0862400054931598,-1.621179906280723,1.7936599172670427,-0.7674699503937816,0.9399499613801012,-1.012020972698032,0.0,-50.694979576543446,0.8537099558869421,5,-0.03593254089354758,0.07186508178711648,-0.538994789123528,-2.6590385437011648,8.623905181884773,2,0.15833324117919,1.0000000000000988,35.070545196533196,2.999982306521816,35.070545196533196,1.0,34.78308486938477,0.15833324117919 878,2003-05-15,34.20815658569336,34.926815032958984,34.064422607421875,34.926815032958984,35663.0,-0.008333351764161834,1.4000063696972271,1.6666696156057583,64.44450211262142,45.89961901124564,0.24739031577614412,0.14161597509374246,-0.2613802212179053,-2.613044045157814,21.05666352539727,0.8623924255371094,-0.5299373030078485,-0.12935829162597656,-1.7357183443567052,1.4770017611047521,-0.9325383179913374,0.6738217347393842,-0.6438310883799616,10.000132701673369,-44.80479528839183,0.8031800263653632,5,0.2874641418457031,0.3593292236328125,-0.25153064727783203,-2.3715744018554688,8.623905181884773,3,0.2100840561037165,-1.6666607687883406,34.495620727539055,1.0000000000000988,35.070545196533196,2.999982306521816,35.070545196533196,0.2100840561037165 879,2003-05-16,34.20815658569336,34.20815658569336,34.20815658569336,34.20815658569336,0.0,0.0,1.0,-0.0,64.44450211262142,50.88620564504918,0.38977549937646927,0.02995026548502011,-0.2018987138717847,-2.568427604741423,18.351616503278915,0.0,-0.3878289512734341,-0.057492446899416905,-1.5414096532879995,1.4264247594891657,-0.7994510500937082,0.6844661562948744,-0.5663343756064805,10.000132701673369,-49.2210796613476,0.7419586031942896,5,0.4311962127685547,0.3593292236328125,-0.25153064727783203,-2.3715744018554688,8.911369323730469,4,0.22689070476231676,1.4000063696972271,34.20815658569336,-1.6666607687883406,34.495620727539055,1.0000000000000988,35.070545196533196,0.22689070476231676 880,2003-05-19,35.070545196533196,35.070545196533196,34.495620727539055,34.495620727539055,44402.0,0.025210028745030533,1.0,100.0,70.90912249445803,54.98721618865653,-0.32671079489798416,-0.9251519997390858,-0.9842911602092883,-3.3830270639011744,15.871907876953417,0.8623886108398366,-0.19905417414157256,0.8336425781249943,-0.5570758284321897,2.2243609846821784,0.1382833748464023,1.5290017814035863,-1.3543261421837798,100.0,33.5662853211694,0.6953592032785926,5,-0.2874622344970632,-0.5030593872070241,-0.862389564514153,-3.0183658599853445,8.048980712890632,0,0.19467216792499697,1.0,34.20815658569336,1.4000063696972271,34.20815658569336,-1.6666607687883406,34.495620727539055,0.19467216792499697 881,2003-05-20,34.926815032958984,35.070545196533196,34.495620727539055,34.495620727539055,291758.0,-0.004098315631215765,-1.6666607687883406,0.7500016587819356,68.42110164448621,58.268569520845816,-0.12894316476472056,-0.8355825977961686,-0.751318456737657,-3.191858367629788,14.874403155724176,0.5749244689941406,0.02820194384463548,0.697098922729495,-0.6768657810072085,2.0710636264661986,0.01011657086114326,1.3840812745978468,-1.139175008117526,85.7144482064393,12.853361257947071,0.6869823518683532,5,-0.14373207092285156,-0.3593292236328125,-0.5389938354492188,-2.7309036254882812,8.623905181884766,1,0.25102876793046636,1.0,35.070545196533196,1.0,34.20815658569336,1.4000063696972271,34.20815658569336,0.25102876793046636 882,2003-05-21,35.93293762207031,35.93293762207031,35.21427917480469,35.358009338378906,173670.0,0.028806594250345707,1.4999933649163315,1.3333392312115497,74.28577711620433,61.73327447855828,-1.0670142549325945,-1.8278802881304088,-1.645400039389159,-4.144210264917714,15.428770554350422,1.0061225891113281,0.24759523386371995,1.6349489212036161,0.06814846033029909,3.201749382076933,0.8515486907669612,2.418349151640271,-2.0767334655564937,100.0,29.308913384674895,0.783400230436657,5,-0.9342575073242188,-1.3654518127441406,-1.5451164245605469,-3.7370262145996094,7.042854309082024,2,0.20599995498749202,-1.6666607687883406,34.926815032958984,1.0,35.070545196533196,1.0,34.20815658569336,0.20599995498749202 883,2003-05-22,38.59197616577149,38.663841247558594,36.65159606933594,36.65159606933594,1175453.0,0.07400003227311913,-1.0740732003169118,3.3749950236872612,83.018929338848,66.4773116879959,-3.547013523839766,-4.305815461869379,-4.168456519916283,-6.733470046699317,17.14119568911575,2.7309036254882812,0.4530848506151415,4.038863563537603,1.6047416638030114,6.472985463272195,2.8218026136703074,5.255924513404899,-4.61116800132428,98.3871147255511,26.641393316260604,1.2170609498672953,5,-2.227844238281257,-2.659038543701179,-4.204154968261726,-6.396064758300788,4.240085601806641,3,0.11731842194875663,1.4999933649163315,35.93293762207031,-1.6666607687883406,34.926815032958984,1.0,35.070545196533196,0.11731842194875663 884,2003-05-23,38.232643127441406,38.37637710571289,38.08891296386719,38.08891296386719,67932.0,-0.009311081577853764,-3.000053081373746,0.07407320031691145,78.30190379948678,69.62196766571664,-2.9579636197141426,-3.7481052698246486,-3.665245997819767,-6.312624286367914,18.946162406009236,0.503063201904304,0.6288210601792201,3.431593322753905,0.5729366534245628,6.290249992083243,2.0022649880892374,4.860921657418572,-3.877192316345287,89.65510298588602,18.5747875290907,1.4293283346646692,5,-1.8685111999511719,-2.2997055053710938,-3.772955894470215,-6.036731719970703,5.318077087402344,4,0.12030082839958034,-1.0740732003169118,38.59197616577149,1.4999933649163315,35.93293762207031,-1.6666607687883406,34.926815032958984,0.12030082839958034 885,2003-05-26,38.52010726928711,38.80757141113281,38.08891296386719,38.08891296386719,297136.0,0.007518814246964212,-2.3333392312115717,3.000026540686873,77.45099518785695,71.90955236955456,-3.0224966335690695,-3.8181428035829583,-3.8117931017411593,-6.533984635595633,20.914163536674508,0.718658447265625,0.7882903134337909,3.456747055053711,0.2469044833375591,6.666589626769859,1.851825769195635,5.061668340911787,-3.8199852232739886,93.33331563972995,24.840783076883113,1.6049212858580744,5,-2.0841102600097656,-2.5153045654296875,-4.060420036315918,-6.324195861816406,4.168220520019531,0,0.11940305897860082,-3.000053081373746,38.232643127441406,-1.0740732003169118,38.59197616577149,1.4999933649163315,35.93293762207031,0.11940305897860082 886,2003-05-27,37.80144882202149,38.663841247558594,37.80144882202149,38.663841247558594,77136.0,-0.01865670939703279,-1.0000000000000164,-2.000008846817341,69.4444499054376,72.30236485689119,-2.0961545176412244,-2.903062026397407,-2.994732010244938,-5.750435269412556,23.195074066689298,0.8623924255371023,0.9867293538457673,2.5188978195190472,-0.8141107362463842,5.851906375284475,0.8523935416363315,4.185402097401763,-2.690581839496403,71.99997876767611,5.162293322351303,1.666504277882714,5,-1.3654518127441477,-1.7966461181640696,-3.305828571319587,-5.605537414550788,4.886878967285149,1,0.1406844777945193,-2.3333392312115717,38.52010726928711,-3.000053081373746,38.232643127441406,-1.0740732003169118,38.59197616577149,0.1406844777945193 887,2003-05-28,38.08891296386719,38.37637710571289,37.80144882202149,38.232643127441406,220459.0,0.007604580004304751,1.666654871014511,0.1666644549721119,69.4444649231583,72.85791628028419,-2.0342283578369447,-2.9751600250573347,-3.1691570537353257,-5.972973108307016,25.599247835986816,0.5749282836913991,1.134328012528215,2.572797966003421,-0.8630563097692487,6.00865224177609,0.854870828117086,4.290725103889756,-2.608375538481326,66.66666666666666,3.8575723278091374,1.7179271378863366,5,-1.5810489654541016,-2.0841102600097656,-3.5573601722717285,-5.893001556396484,4.599414825439453,2,0.1433962490911167,-1.0000000000000164,37.80144882202149,-2.3333392312115717,38.52010726928711,-3.000053081373746,38.232643127441406,0.1433962490911167 888,2003-05-29,38.08891296386719,38.08891296386719,38.08891296386719,38.08891296386719,0.0,0.0,1.0,-0.0,72.1153772539565,73.71023574043252,-1.5934170239099288,-2.7541211051898813,-3.109390689009011,-5.907387660704856,28.263598637660053,0.0,1.2668900204889297,2.342827224731444,-1.1372992706325036,5.822953720095391,0.6027639770494702,4.082890472413418,-2.275672139906632,28.57148273547906,-30.518076495126948,1.7400632476819746,5,-1.43731689453125,-2.0841102600097656,-3.377695083618164,-5.893001556396484,4.455684661865234,3,0.12830187545444138,1.666654871014511,38.08891296386719,-1.0000000000000164,37.80144882202149,-2.3333392312115717,38.52010726928711,0.12830187545444138 889,2003-05-30,38.232643127441406,38.232643127441406,38.232643127441406,38.232643127441406,13135.0,0.0037735433329526558,1.0,0.0,71.56862592039245,73.78351389886969,-1.2362429805262067,-2.6666686103350514,-3.1997193241516513,-5.990915730427687,31.282838756902,0.14373016357421875,1.4346329289970257,2.252993392944333,-1.2367658922186564,5.742752678107323,0.5081137503628383,3.997873035525828,-2.119969244763624,42.85703452904047,-13.632569145357799,1.7448796425814963,5,-1.5810470581054688,-2.2278404235839844,-3.772955894470215,-6.036731719970703,4.311954498291016,4,0.12030082839958034,1.0,38.08891296386719,1.666654871014511,38.08891296386719,-1.0000000000000164,37.80144882202149,0.12030082839958034 890,2003-06-02,38.80757141113281,38.80757141113281,38.37637710571289,38.80757141113281,9427.0,0.015037628493928423,1.0,0.0,73.63636670715294,74.36298779472153,-1.36932663892253,-3.0110927277202535,-3.7227315850134985,-6.494802582740519,33.96845287927537,0.5749282836914062,1.6693385981121054,2.583577728271486,-0.9826749403233492,6.149830396866321,0.8004513939740647,4.366704062568907,-2.4254077756095285,100.0,40.926018864411816,1.7831263342974182,6,-1.7966461181640625,-2.8027687072753906,-4.240085601806641,-6.611660003662109,4.7431488037109375,0,0.12222225280374688,1.0,38.232643127441406,1.0,38.08891296386719,1.666654871014511,38.08891296386719,0.12222225280374688 891,2003-06-03,38.7357063293457,38.80757141113281,38.37637710571289,38.37637710571289,122812.0,-0.001851831464168674,-1.399995753535182,100.0,78.64076118857653,74.84687491387399,-0.7826561601852049,-2.7460765988669493,-3.6126159709958543,-6.353887726229658,36.15553143465794,0.4311943054199219,1.9348736161333733,2.299708366394043,-1.3373454444033825,5.9367621771914685,0.4811814609953302,4.118235271792756,-2.111001916261465,92.8572241032193,25.22391040030159,1.8185269053987112,6,-1.0061225891113281,-2.7309036254882812,-4.168220520019531,-6.252330780029297,5.0306129455566335,1,0.10204077412076207,1.0,38.80757141113281,1.0,38.232643127441406,1.0,38.08891296386719,0.10204077412076207 892,2003-06-04,38.80757141113281,38.80757141113281,38.37637710571289,38.37637710571289,95900.0,0.001855267106170233,1.0,1.199997876767591,81.999988322228,74.73365924536066,-0.4513350251501578,-2.636134137917068,-3.6399731142589005,-6.362469108455322,37.721791474471445,0.4311943054199219,2.1237047486844887,2.17034912109375,-1.5264824194645925,5.8671806616520925,0.3219333508145752,4.018764891372925,-1.9645802982437175,100.0,24.040593129056276,1.8484157702791726,6,-0.5030612945556641,-2.8027687072753906,-4.311951637268066,-6.180463790893555,5.174343109130859,2,0.09999998034044832,-1.399995753535182,38.7357063293457,1.0,38.80757141113281,1.0,38.232643127441406,0.09999998034044832 893,2003-06-05,38.80757141113281,38.80757141113281,38.80757141113281,38.80757141113281,0.0,0.0,1.0,0.0,81.999988322228,75.14455752566525,-0.46660524117088187,-2.4683649988911682,-3.58528039511296,-6.29395295757179,39.372694153058355,0.0,2.361818425567847,1.9834978103637724,-1.757423727726568,5.724419348454113,0.1130370413185986,3.853958579408946,-1.7681222684193472,100.0,15.048753882169024,1.8704607690451707,6,-0.5030612945556641,-2.7309036254882812,-4.311951637268066,-6.108598709106445,5.030612945556641,3,0.09999998034044832,1.0,38.80757141113281,-1.399995753535182,38.7357063293457,1.0,38.80757141113281,0.09999998034044832 894,2003-06-06,38.80757141113281,38.9513053894043,38.663841247558594,38.87943649291992,99275.0,0.0,1.6666076894495656,-100.0,79.54544769101696,75.3772744704608,-0.4207182357839727,-2.267665897890595,-3.5155590996030526,-6.2201512344868775,41.141473951266995,0.2874641418457031,2.494094902992451,1.78227348327637,-1.9292349417528385,5.4937819083055786,-0.07348072923823423,3.6380276957909743,-1.5913100415774153,74.99966824581658,-7.715556652567514,1.8557542125146036,6,-0.4311943054199219,-2.6231021881103516,-4.311951637268066,-6.108598709106445,5.030612945556641,4,0.09629631741211098,1.0,38.80757141113281,1.0,38.80757141113281,-1.399995753535182,38.7357063293457,0.09629631741211098 895,2003-06-09,38.80757141113281,38.80757141113281,38.80757141113281,38.80757141113281,0.0,0.0,1.0,-0.0,81.39532012939358,76.70514893978925,-0.41979964165633277,-2.0799842773180472,-3.439766740342016,-6.154780227143306,42.17204277450723,0.0,2.2737937121781684,1.5954221725463853,-2.0778045039442645,5.268648849037035,-0.24119116569893606,3.4320355107917067,-1.3831047591955468,74.99966824581658,-7.03312525014546,1.8366133382453231,6,-0.4311943054199219,-2.587169647216797,-4.347884178161621,-6.108598709106445,5.749271392822266,0,0.09629631741211098,1.6666076894495656,38.80757141113281,1.0,38.80757141113281,1.0,38.80757141113281,0.09629631741211098 896,2003-06-10,38.9513053894043,38.9513053894043,38.80757141113281,38.80757141113281,8348.0,0.0037037612260955033,1.0,100.0,78.37835511436386,77.69780340547875,-0.4283155285476923,-2.021729578524514,-3.5091090453786578,-6.229348741269156,43.288503583277354,0.14373397827148438,2.1219923287582176,1.5451181411743136,-2.0611630397494096,5.151399322098037,-0.2580224492875445,3.3482587316361716,-1.3436180889709846,100.0,19.403846358620456,1.8031405904618614,6,-0.4311962127685547,-2.5871715545654297,-4.671282768249512,-6.180466651916504,5.461803436279304,1,0.1180811472031078,1.0,38.80757141113281,1.6666076894495656,38.80757141113281,1.0,38.80757141113281,0.1180811472031078 897,2003-06-11,39.95742416381836,39.95742416381836,39.09503555297852,39.09503555297852,18527.0,0.025830168317998226,-1.0000000000000164,5.999893840070016,68.62739383846788,77.31024969264669,-1.2756621277677311,-2.7380656147265228,-4.4322448479965715,-7.157454347141751,45.56609351548588,1.0061187744140625,1.9878151309228755,2.278146743774414,-1.2258615258540715,5.7821550134029,0.5261426089601713,4.030150878588657,-2.188502692708532,100.0,20.759767178814855,1.752004134814241,6,-0.8623905181884766,-2.946500778198242,-5.749267578125,-7.186585426330566,5.030612945556641,2,0.09532384008208794,1.0,38.9513053894043,1.0,38.80757141113281,1.6666076894495656,38.80757141113281,0.09532384008208794 898,2003-06-12,41.39474487304688,41.68220520019531,39.81369400024414,40.24488830566406,62832.0,0.03597130544090543,1.1666696156057859,1.3333392312115908,83.33336014180622,78.61744238391489,-2.452659447864775,-3.8044350081572844,-5.772803425768188,-8.50302195022276,48.99859956264797,1.8685111999511719,2.009813216161227,3.356138038635258,-0.12295795001896437,6.835234027289481,1.616590044308147,5.095686032962369,-3.31943302495786,90.47628676795863,12.034894289348657,1.7395479943271113,6,-1.3654537200927805,-3.5214309692382884,-7.042857170104988,-8.552040100097663,4.455684661865227,3,0.062499953922928064,-1.0000000000000164,39.95742416381836,1.0,38.9513053894043,1.0,38.80757141113281,0.062499953922928064 899,2003-06-13,41.969669342041016,42.4008674621582,40.96354675292969,40.96354675292969,113906.0,0.013888827452792851,-1.8571482735479565,0.8749983412290775,84.28572945166016,79.80070491108235,-2.728690973708048,-3.971703788864488,-6.237656503534453,-8.977328707423617,52.683102338716736,1.4373207092285156,2.037582472443134,3.5429868698120117,0.13206427245795282,6.953909467166071,1.8375255711349823,5.248448168489041,-3.317254557614987,87.99992781017473,10.969595356824499,1.7054612986770283,6,-1.5810470581054688,-3.7370243072509766,-7.617781639099121,-8.767635345458984,3.5932960510253906,4,0.04452060366310162,1.1666696156057859,41.39474487304688,-1.0000000000000164,39.95742416381836,1.0,38.9513053894043,0.04452060366310162 900,2003-06-16,41.897804260253906,42.4008674621582,41.68220520019531,41.68220520019531,1248172.0,-0.0017123099350969673,-5.666654871014544,0.21428706838698913,96.72134571189645,81.80965874700678,-2.427673915025359,-3.5438261588887485,-6.0774537297260025,-8.804242314905181,55.50224096237565,0.7186622619628906,2.060068643866167,3.129758834838867,-0.23312909456583952,6.492646764243574,1.4483148701365138,4.8112027995412205,-2.5706679938360892,85.99995116570643,7.989072246388588,1.6814439647023536,6,-1.5091819763183594,-3.665159225463867,-7.545916557312012,-8.695770263671875,3.808891296386726,0,0.04631221446314027,-1.8571482735479565,41.969669342041016,1.1666696156057859,41.39474487304688,-1.0000000000000164,39.95742416381836,0.04631221446314027 901,2003-06-17,43.69445037841797,43.83818435668945,42.04153823852539,42.04153823852539,109453.0,0.04288162947642671,-1.1739160537363174,7.666601790579993,97.56100087130231,83.53866014134839,-3.852032949384551,-4.901233086396516,-7.758429954507264,-10.485897102717601,58.58575439087649,1.9403800964355469,2.1421133986932688,4.488023185729979,0.9520824361150204,8.023963935344938,2.720052810922496,6.255993560537462,-3.8140424967668807,96.9696506641531,16.799914873053197,1.7679703748074804,6,-2.4434375762939453,-4.743146896362305,-9.234763145446777,-10.133087158203125,2.0122451782226634,1,0.019736886905964424,-5.666654871014544,41.897804260253906,-1.8571482735479565,41.969669342041016,1.1666696156057859,41.39474487304688,0.019736886905964424 902,2003-06-18,43.335121154785156,43.406986236572266,42.83206176757813,43.11952590942383,50086.0,-0.008223681051502507,2.200021232549459,0.1304335785054731,91.95404542986316,84.64466648664117,-3.109978954770469,-4.172861978269985,-7.285221411835238,-10.007908633236525,60.97537708173785,0.8623886108398366,2.1555027852948783,3.758584785461423,0.11731752517803073,7.399852045744815,1.9379511553197304,5.5792184156031155,-2.6631579781263923,87.49995260645538,0.7701978243945717,1.8206336301416945,6,-2.084108352661133,-4.383817672729492,-8.83950138092041,-9.773757934570312,2.371574401855476,2,0.02487561225565904,-1.1739160537363174,43.69445037841797,-5.666654871014544,41.897804260253906,-1.8571482735479565,41.969669342041016,0.02487561225565904 903,2003-06-19,43.11952590942383,43.406986236572266,42.97579193115234,43.406986236572266,115332.0,-0.004975069634425622,2.0000265406869224,-1.3333333333333333,88.63641984282043,85.65477450350822,-2.4791151831231772,-3.7952679571995347,-6.953587357320501,-9.680588139819072,61.82450345132939,0.431194305419929,2.154001091597891,3.3166120529174776,-0.6180626876459527,7.251286793480908,1.349274682635759,5.283949423199196,-1.8143184967589292,75.00003317546236,-16.565534538114775,1.9673373702817167,6,-1.7966480255126953,-4.168222427368164,-8.605938911437988,-9.558162689208984,1.7247810363769531,3,0.04333329647167594,2.200021232549459,43.335121154785156,-1.1739160537363174,43.69445037841797,-5.666654871014544,41.897804260253906,0.04333329647167594 904,2003-06-20,42.83206176757813,43.11952590942383,42.68832778930664,42.83206176757813,362731.0,-0.006666681411329534,-1.999973460017368,-0.0,83.3333754609819,85.87011398479581,-1.74415903565788,-3.3155493110958574,-6.562616323051863,-9.279641091741048,62.52543300236268,0.4311981201171875,2.134221495250891,2.7991769790649457,-1.2839117525814032,6.882265710711295,0.7576326132417677,4.840721344888124,-1.0202589661083223,53.3333805161926,-35.630028517758895,2.0415443658231753,6,-1.5091838836669993,-3.808891296386726,-8.300508499145515,-9.270698547363288,2.3715744018554688,4,0.07046982196917595,2.0000265406869224,43.11952590942383,2.200021232549459,43.335121154785156,-1.1739160537363174,43.69445037841797,0.07046982196917595 905,2003-06-23,43.11952590942383,43.26325607299805,42.83206176757813,42.83206176757813,138327.0,0.006711424339215233,-1.999986729832762,100.0,85.05750422511159,86.61224166376776,-1.5149638369608454,-3.415904195805524,-6.759633618780249,-9.4507986365156,63.09115756426641,0.43119430541991477,2.1390793283721337,2.8566701889038058,-1.3827758908551289,7.09611626866274,0.7369471490243384,4.976393228783273,-0.9024467969100911,60.0,-27.29476544228092,2.119723039879467,6,-1.6529159545898438,-3.9526233673095703,-8.516106605529785,-9.558162689208984,1.7247810363769531,0,0.05666665929433523,-1.999973460017368,42.83206176757813,2.0000265406869224,43.11952590942383,2.200021232549459,43.335121154785156,0.05666665929433523 906,2003-06-24,43.11952590942383,43.26325607299805,43.11952590942383,43.26325607299805,734242.0,0.0,1.0,-0.49999336491634394,84.8837560973503,88.41850413697694,-0.9627680107100716,-3.159023915476631,-6.667321954628299,-9.33331127189966,64.16534410258384,0.14373016357421875,2.2190576067824423,2.59076633453369,-1.6657267365021937,6.847259405569574,0.4625197990157446,4.719012870051635,-0.5782257480749493,60.00042464648181,-24.626101755628405,2.1282465355179427,6,-1.2935867309570312,-3.9526233673095703,-8.444241523742676,-9.558162689208984,1.43731689453125,1,0.05999995576601114,-1.999986729832762,43.11952590942383,-1.999973460017368,42.83206176757813,2.0000265406869224,43.11952590942383,0.05999995576601114 907,2003-06-25,43.55072021484375,43.55072021484375,43.11952590942383,43.11952590942383,72273.0,0.00999997788300555,1.0,-3.000026540686873,85.86959657420995,88.7003081850218,-0.9282678543352176,-3.3308263324681704,-6.990023567527771,-9.638728101217772,65.3279435063487,0.4311943054199219,2.3268013033080095,2.7488702774047837,-1.5491601333202212,7.046900688129789,0.5998550720422813,4.897885482767286,-0.7500432144267535,100.0,16.6027211645127,2.1490152053625025,6,-1.1498546600341797,-4.02448844909668,-8.875435829162598,-9.989356994628906,1.0061225891113281,2,0.04950492968109499,1.0,43.11952590942383,-1.999986729832762,43.11952590942383,-1.999973460017368,42.83206176757813,0.04950492968109499 908,2003-06-26,42.97579193115234,43.11952590942383,42.97579193115234,43.11952590942383,5322.0,-0.013201349618449099,1.0000000000000988,-0.3333392312115881,79.00001061616203,88.11300609218867,-0.11787915868574572,-2.499146113347855,-6.3110464239081026,-8.940088603567567,66.44675378692475,0.5749282836914134,2.4927026668009162,1.9295980453491168,-2.273633247286739,6.1328293379849725,-0.17201760096880747,4.031213691667041,0.8623924255371165,33.33333333333251,-49.014216726974645,2.101615646317927,6,-0.21559715270995383,-2.7309017181396413,-8.192708969116204,-9.414428710937493,1.509185791015632,3,0.06354516118896036,1.0,43.55072021484375,1.0,43.11952590942383,-1.999986729832762,43.11952590942383,0.06354516118896036 909,2003-06-27,42.83206176757813,43.26325607299805,42.83206176757813,43.11952590942383,8362.0,-0.00334444479358198,-1.999986729832762,1.999973460017368,77.4510069223637,85.97185733779614,0.17997201910807092,-2.100884973312006,-6.062792295370166,-8.672227069246127,67.56531138009689,0.43119430541991477,2.7108413533639535,1.5558969497680764,-2.499885194335313,5.611679093871466,-0.47199412228361837,3.583788021819771,0.9888747406005791,0.0,-79.83692040664,2.027891072051695,6,0.10779953002928977,-2.0122451782226634,-6.683526992797859,-7.905246734619148,1.2935867309570241,4,0.046979881312783967,1.0000000000000988,42.97579193115234,1.0,43.55072021484375,1.0,43.11952590942383,0.046979881312783967 910,2003-06-30,43.55072021484375,43.55072021484375,42.90392684936523,42.90392684936523,185275.0,0.01677851631717653,1.000000000000022,-2.2499966824582462,79.09092795434672,83.91962701368996,-0.31241705271452247,-2.578162714742632,-6.66642084599583,-9.268199949818012,68.48148141907242,0.7186584472656179,2.747520057541074,2.037397956848146,-1.9649507646431559,6.039746678339448,0.03622359610249504,4.038572317593797,0.23066130371093863,100.0,21.775299263035947,2.0011743607456496,6,-0.4311962127685547,-2.7309036254882812,-7.402185440063477,-8.623905181884766,0.2874641418457031,0,0.03795381445899659,-1.999986729832762,42.83206176757813,1.0000000000000988,42.97579193115234,1.0,43.55072021484375,0.03795381445899659 911,2003-07-01,42.68832778930664,43.62258529663086,42.68832778930664,43.62258529663086,28991.0,-0.019802024427673537,1.0,-1.4444450997623004,67.59259896374489,81.21279962856572,0.4383447677182417,-1.4803659122338075,-5.678113439219871,-8.266236307647816,69.28019770576438,0.9342575073242188,2.7114747305505347,0.9773744583129869,-2.8332368906562806,4.787985807282254,-0.9279312161716504,2.882680132797624,1.0550809392089846,0.0,-72.35267274778437,1.905305674484635,7,0.4671287536621094,-1.8685111999511719,-6.467927932739258,-7.689647674560547,2.1559791564941406,1,0.05050512091115955,1.000000000000022,43.55072021484375,-1.999986729832762,42.83206176757813,1.0000000000000988,42.97579193115234,0.05050512091115955 912,2003-07-02,42.68832778930664,42.83206176757813,42.4008674621582,42.83206176757813,22945.0,0.0,4.999893840069571,0.15384835245601186,60.22725833293624,78.05622612746748,0.3765465325337942,-1.2382058675272845,-5.533384775000805,-8.122953145104631,69.9056224441212,0.431194305419929,2.645629284407647,0.7833366394042969,-2.792789618436693,4.359462897245287,-1.0047264895162016,2.5713997683247953,0.9917760828564468,23.529191359682265,-44.60881989107336,1.7880631289204965,7,0.3233985900878906,-1.8685111999511719,-6.467927932739258,-7.617781639099121,2.5871734619140625,2,0.043771098832231514,1.0,42.68832778930664,1.000000000000022,43.55072021484375,-1.999986729832762,42.83206176757813,0.043771098832231514 913,2003-07-03,42.68832778930664,42.68832778930664,42.4008674621582,42.4008674621582,35037.0,0.0,1.0,-1.999946920034934,56.25000000000003,75.04696218735837,0.3452560821260988,-0.9829591930987363,-5.350920037766755,-7.978215343595956,70.56484591248649,0.2874603271484375,2.345702995397552,0.5892988204956069,-2.687825048684772,3.8664226896759857,-1.049263114094586,2.2278607550858,0.9342575073242188,23.529191359682265,-40.35746129643184,1.63856193459019,7,0.3233985900878906,-1.7247791290283203,-6.431994438171387,-7.617781639099121,3.3058319091796875,3,0.043771098832231514,4.999893840069571,42.68832778930664,1.0,42.68832778930664,1.000000000000022,43.55072021484375,0.043771098832231514 914,2003-07-04,42.54459762573242,42.90392684936523,41.8259391784668,42.4008674621582,23877.0,-0.0033669663586640697,1.5000044234087035,0.5,55.55556283687481,71.76896869977652,0.4960904445229133,-0.5743529056215095,-5.015682800915741,-7.7028837037705244,70.76044255807821,1.0779876708984304,2.0760137580935236,0.2587173461914034,-2.631534487085922,3.148969179468729,-1.1864085704472558,1.7038432628300626,0.9802502441406276,40.0,-20.218284900509907,1.4451259166386627,7,0.17966461181640625,-1.5091838836669922,-6.216398239135742,-6.8991241455078125,3.593292236328125,4,0.04560814309504568,1.0,42.68832778930664,4.999893840069571,42.68832778930664,1.0,42.68832778930664,0.04560814309504568 915,2003-07-07,42.54459762573242,42.61646270751953,42.54459762573242,42.54459762573242,20273.0,0.0,0.0,0.0,35.714292484798406,66.30569496504853,0.45366851277559306,-0.29516254684990884,-4.820227266644032,-7.569946183340271,70.9666094894445,0.07186508178710938,1.831900227933069,0.07186603546142578,-2.3100581410955527,2.4537902120184043,-1.1190960528170635,1.262828123739915,0.8103593750000044,40.0,-14.926324962908481,1.1909620882784888,7,0.17966461181640625,-1.43731689453125,-6.216398239135742,-6.755392074584961,3.7370262145996094,0,0.037162200632647746,1.5000044234087035,42.54459762573242,1.0,42.68832778930664,4.999893840069571,42.68832778930664,0.037162200632647746 916,2003-07-08,43.55072021484375,43.55072021484375,42.61646270751953,42.61646270751953,22423.0,0.02364865682741324,1.0,100.0,52.30770864024932,62.57659630571956,-0.5418367849593295,-0.9897879371438165,-5.6198069040376595,-8.438226051182724,71.31594835240534,1.0061225891113281,1.6792669454969484,0.8480178833007841,-0.9083725161953424,2.6044082827969106,-0.030177316447279168,1.7262130830488474,-1.7247810363769531,100.0,47.16186564745517,0.8781951997480617,7,-0.8264579772949219,-2.443439483642578,-7.042856216430664,-7.545917510986328,3.162097930908203,1,0.006600674809224438,0.0,42.54459762573242,1.5000044234087035,42.54459762573242,1.0,42.68832778930664,0.006600674809224438 917,2003-07-09,43.76631927490234,44.125648498535156,42.90392684936523,43.55072021484375,21234.0,0.004950528004933119,1.6153852435588736,0.23077048711770912,56.923079435775925,60.12360395234333,-0.8086780760316046,-0.9543323108723598,-5.62209926422738,-8.513329285424852,71.27400096354319,1.221721649169929,1.4828899634074162,0.8731721878051673,-0.3852858539857138,2.1316302295960483,0.24394316690972317,1.5024012087006113,-1.9058844757079996,84.37501555100283,32.921653602328746,0.6292290208954409,7,-0.7905254364013601,-2.515306472778313,-6.899126052856438,-7.761516571044915,2.3715705871582102,2,0.024630530708498855,1.0,43.55072021484375,0.0,42.54459762573242,1.5000044234087035,42.54459762573242,0.024630530708498855 918,2003-07-10,43.98191452026367,43.98191452026367,43.406986236572266,43.406986236572266,23140.0,0.004926053845358824,1.0,2.666654871014632,62.499989632655954,58.46237980904248,-0.9683817695107564,-1.0183780952778108,-5.619801432897418,-8.58574868776305,70.61532609579832,0.5749282836914062,1.2898293063407138,0.9594089508056669,-0.17643639108339215,2.095254292694726,0.39148627986114093,1.5273316217501929,-2.0308711730957043,93.74990669398115,40.777304142980284,0.5679226709445295,7,-1.0061206817626953,-2.587169647216797,-6.827258110046387,-7.97711181640625,1.7247810363769602,3,0.029411787664701095,1.6153852435588736,43.76631927490234,1.0,43.55072021484375,0.0,42.54459762573242,0.029411787664701095 919,2003-07-11,43.83818435668945,43.83818435668945,43.26325607299805,43.26325607299805,12189.0,-0.003267937859048775,1.0,1.0,58.06451889078195,56.12611213531305,-0.7453006959532686,-0.7668002826859208,-5.257672647300538,-8.302814898323795,69.62844643470928,0.718658447265625,1.0252904638901938,0.7222530364990263,-0.3548275583900917,1.7993336313881443,0.18371273905446373,1.2607933339435888,-1.8001568034667983,81.81815988399447,28.506175322691234,0.5385402974445593,7,-0.8623905181884766,-2.443439483642578,-6.647595405578613,-7.833381652832031,1.7247810363769531,4,0.04918030647106142,1.0,43.98191452026367,1.6153852435588736,43.76631927490234,1.0,43.55072021484375,0.04918030647106142 920,2003-07-14,43.83818435668945,43.83818435668945,43.11952590942383,43.335121154785156,777239.0,0.0,1.8571298578199051,0.8750016587709171,58.06451889078195,55.06743657165051,-0.7825267302746752,-0.6471585353964429,-5.046355145962224,-8.159903058402747,68.48561495913286,0.718658447265625,0.8307006730211199,0.6252340316772447,-0.33283964487783635,1.5833077082323257,0.1461971933997006,1.1042708699547887,-1.7166519656543002,80.95236891594038,27.309682126191376,0.4790368382775421,7,-0.8623905181884766,-2.3715744018554688,-6.557761192321777,-7.761514663696289,1.7247810363769531,0,0.05245895876205853,1.0,43.83818435668945,1.0,43.98191452026367,1.6153852435588736,43.76631927490234,0.05245895876205853 921,2003-07-15,44.55684280395508,44.55684280395508,43.55072021484375,43.83818435668945,44701.0,0.01639343549035388,1.800002123232409,1.4285649289099527,60.60607035460403,55.109526796280264,-1.35025683466543,-1.3680359518277498,-5.559522801484185,-8.736904776313601,67.1162135727667,1.0061225891113281,0.6700040695572369,1.3007728576660185,0.1865520333974544,2.4149936819345825,0.74366244553174,1.857883269800297,-2.355145768619927,100.0,50.06399759072172,0.5571104121342807,7,-1.3654518127441406,-2.874635696411133,-7.258453369140625,-8.480173110961914,0.4311943054199219,1,0.03870967797170444,1.8571298578199051,43.83818435668945,1.0,43.83818435668945,1.0,43.98191452026367,0.03870967797170444 922,2003-07-16,44.4131088256836,44.55684280395508,44.05377960205078,44.125648498535156,18137.0,-0.0032258564392430022,-1.333327435507272,0.39999575353519184,66.66666666666694,56.2669342036877,-1.0461469107940076,-1.20097566385963,-5.216998704200897,-8.462386704427537,65.67280803387435,0.5030632019042969,0.41104980437278016,1.103139495849618,-0.1255915756473982,2.331870567346634,0.4887739601011134,1.7175050315981224,-2.070103044231253,89.99984075756981,36.395470572162566,0.614365535748507,7,-1.2217178344726634,-2.587169647216804,-6.970987319946296,-8.336439132690437,0.5749282836913991,2,0.051779967241078584,1.800002123232409,44.55684280395508,1.8571298578199051,43.83818435668945,1.0,43.83818435668945,0.051779967241078584 923,2003-07-17,44.988037109375,44.988037109375,44.55684280395508,44.55684280395508,6567.0,0.012945013283081064,1.0,1.5000132703433995,72.72725810446943,58.174900344531544,-1.408695034803344,-1.7167616102000522,-5.591624653717787,-8.915629886293672,64.23777838477332,0.5749282836913991,0.34399206420160056,1.5846422195434542,0.14999344243095436,3.019290996655954,0.8673178309872043,2.301966608099704,-2.5122011065724905,100.0,37.97858116173148,0.7173243885562488,7,-1.221719741821289,-2.5871715545654297,-6.93505859375,-8.408308029174805,0.0,3,0.0255590780697994,-1.333327435507272,44.4131088256836,1.800002123232409,44.55684280395508,1.8571298578199051,43.83818435668945,0.0255590780697994 924,2003-07-18,45.85042953491211,45.85042953491211,44.77244186401367,44.77244186401367,31002.0,0.019169372147543662,1.0,2.500004423408679,73.52940946882566,62.37658000942346,-1.958832938063047,-2.467965027623258,-6.230296746181708,-9.659267003890264,63.42994400482126,1.0779876708984375,0.395989063956776,2.2961162567138658,0.520102914621333,4.072129598806399,1.408109585667603,3.1841229277601286,-3.173617443583801,100.0,41.015310511125705,0.8880066710462655,7,-1.616983413696289,-2.443441390991211,-6.899127006530762,-8.408309936523438,-0.7186622619628906,4,-0.00313484474909953,1.0,44.988037109375,-1.333327435507272,44.4131088256836,1.800002123232409,44.55684280395508,-0.00313484474909953 925,2003-07-21,45.562965393066406,45.85042953491211,40.24488830566406,45.562965393066406,19111.0,-0.006269606299474595,18.49996682458166,0.0,83.33334807798991,65.82387328028352,-1.338996904424775,-2.095495817896939,-5.727107124422993,-9.251218555826327,60.773164052861276,5.605541229248047,0.4908584958625255,1.8864801406860323,-0.08861130533217931,3.861571586704244,0.8989344176769265,2.874025863695138,0.2874641418457031,94.87178614714668,27.251684281700676,0.9875457230091041,7,-2.5153064727783203,-2.5153064727783203,-6.252331733703613,-7.761514663696289,-0.8623924255371094,0,0.0,1.0,45.85042953491211,1.0,44.988037109375,-1.333327435507272,44.4131088256836,0.0 926,2003-07-22,45.70669555664063,45.70669555664063,45.41923141479492,45.562965393066406,15661.0,0.0031545392696521457,3.000053081373449,100.0,83.87097602717749,68.81808401266147,-1.2792692041794353,-2.1454627361165777,-5.64899385894973,-9.27689435539535,57.97280841100439,0.28746414184571023,0.6216374386300316,1.9008518218994226,-0.25157947787992896,4.053283121678774,0.8246361720097468,2.9770674717890984,0.14373397827147727,97.43585904744549,23.237283888210186,1.0762156498896742,7,-2.659036636352546,-2.659036636352546,-6.396061897277839,-7.905244827270515,-0.7905235290527415,1,-0.003144619444127472,18.49996682458166,45.562965393066406,1.0,45.85042953491211,1.0,44.988037109375,-0.003144619444127472 927,2003-07-23,45.70669555664063,45.70669555664063,45.562965393066406,45.70669555664063,32407.0,0.0,1.0,0.0,83.8709760271775,71.19263805649719,-1.089672085800089,-2.08242798900028,-5.4040421292987375,-9.157641480170263,54.9341240359547,0.14373016357422586,0.8860871291108623,1.793053054809576,-0.5158450889160378,4.10195119853519,0.6386039829467691,2.947502126672383,0.14373397827147727,97.43585904744549,16.132802452084476,1.154449071862808,7,-2.659036636352546,-2.659036636352546,-5.605537414550788,-7.18658638000489,-0.5749282836914134,2,-0.015723264141356608,3.000053081373449,45.70669555664063,18.49996682458166,45.562965393066406,1.0,45.85042953491211,-0.015723264141356608 928,2003-07-24,45.70669555664063,45.70669555664063,45.41923141479492,45.41923141479492,3596.0,0.0,-1.0000000000000495,100.0,86.66664307521647,74.3706518547677,-0.9155639464581924,-1.968259114003125,-5.144772779290314,-9.037177926202652,52.07842646076736,0.28746414184571023,1.0108097439145638,1.656507873535162,-0.740195316696969,4.053211063767293,0.45815627841909645,2.8548594686512274,0.03162315368651747,97.43585904744549,10.457635282462547,1.1983515951160644,7,-2.659036636352546,-2.659036636352546,-5.605537414550788,-7.18658638000489,-0.5749282836914134,3,-0.015723264141356608,1.0,45.70669555664063,3.000053081373449,45.70669555664063,18.49996682458166,45.562965393066406,-0.015723264141356608 929,2003-07-25,44.84430694580078,45.13176727294922,44.84430694580078,45.13176727294922,13539.0,-0.01886788358548397,1.0,-0.9999867298326385,72.22223450944138,75.94373136795208,0.1168387472091652,-0.9985866546059725,-4.027790277096422,-8.055822578406442,49.18042360243907,0.8623886108398509,1.083908146728426,0.6935070037841768,-1.6563741797414622,3.043388187309816,-0.48143358797864266,1.8684475955469964,0.8623886108398509,82.05128554114133,-10.42036521990589,1.174940591762819,7,-1.7966480255126953,-1.7966480255126953,-4.707216262817383,-6.324197769165039,0.5030593872070312,4,0.0032050927612268243,-1.0000000000000495,45.70669555664063,1.0,45.70669555664063,3.000053081373449,45.70669555664063,0.0032050927612268243 930,2003-07-28,45.2036361694336,45.2036361694336,44.84430694580078,44.84430694580078,5259.0,0.008012816968430592,-1.0000000000000395,-1.2500132703434612,68.25397895304461,76.79349899000103,-0.03177343796745191,-1.294082578158502,-4.150902613874678,-8.288297826661555,46.001150303246284,0.3593292236328196,1.127316242455322,0.9701904296875057,-1.406936734035348,3.3473175934103594,-0.21837315217392472,2.158754011548936,0.5030593872070312,41.66674039014512,-47.79326431593316,1.1885635818614273,7,-2.155977249145515,-2.155977249145515,-5.030611991882331,-6.683526992797859,-0.21559906005860086,0,-0.0015898919329189187,1.0,44.84430694580078,-1.0000000000000495,45.70669555664063,1.0,45.70669555664063,-0.0015898919329189187 931,2003-07-29,44.84430694580078,44.84430694580078,44.55684280395508,44.84430694580078,8230.0,-0.007949122107920092,1.0,0.0,61.53846153846156,76.22369842020044,0.4164108459574578,-0.8062900513336899,-3.5500280981899692,-7.7983263106940655,43.21087918443337,0.6467933654785227,1.2089804098420416,0.5030622482299805,-1.7724057314241435,2.7785302278841044,-0.6346717415970815,1.6407962380570424,0.753152465820321,25.000082938820857,-62.413795192506,1.137733989827063,7,-1.7966480255126953,-1.7966480255126953,-4.52755069732666,-6.324197769165039,0.2874603271484375,1,-0.003205177826590133,-1.0000000000000395,45.2036361694336,1.0,44.84430694580078,-1.0000000000000495,45.70669555664063,-0.003205177826590133 932,2003-07-30,44.55684280395508,45.41923141479492,44.55684280395508,45.2036361694336,108521.0,-0.0064102705878169575,-1.6666588028522056,-100.0,56.06061824627548,74.37184954706777,0.8117745597298267,-0.39174919624825577,-3.0518141827101033,-7.3759751774151425,40.68980033288368,0.8623886108398438,1.2944229568194459,0.12217235565185547,-2.016893590055375,2.2612383013590858,-0.9473606172017597,1.1917053285054706,0.9335651855468825,0.0,-83.03454368661713,1.0695329728536154,7,-1.5091838836669922,-1.5091838836669922,-4.060421943664551,-6.036733627319336,0.718658447265625,2,0.008064512676847935,1.0,44.84430694580078,-1.0000000000000395,45.2036361694336,1.0,44.84430694580078,0.008064512676847935 933,2003-07-31,44.55684280395508,45.13176727294922,44.55684280395508,45.13176727294922,34153.0,0.0,1.0,0.8888843016637767,57.8124922244984,72.6255254088092,0.8316323700675952,-0.2578050995205672,-2.922441080055691,-7.244308769309043,38.03247924752433,0.5749244689941406,1.315447431672851,0.028746604919433594,-1.946082411223827,2.0035756210626943,-0.9586679031521967,1.016161112991064,0.8623886108398438,0.0,-79.75198073077215,0.9874145080716316,7,-1.5091838836669922,-1.5091838836669922,-3.593294143676758,-6.036733627319336,0.2874641418457031,3,0.012903168914452534,-1.6666588028522056,44.55684280395508,1.0,44.84430694580078,-1.0000000000000395,45.2036361694336,0.012903168914452534 934,2003-08-01,44.48497772216797,44.62870788574219,44.269378662109375,44.269378662109375,3304.0,-0.0016128854125349035,-2.3333097420290883,-0.37500414695480816,56.923079435775925,69.69105111522985,0.7704613375830363,-0.03490785995373358,-2.7077864308857116,-7.035268485275282,36.51783691329205,0.3593292236328125,1.322799255676685,-0.14013748168945028,-1.8815283154817735,1.601253352102873,-1.0108328985856119,0.7305579352067113,0.9342536926269531,18.750145142936763,-58.33634404848735,0.870695416896161,8,0.5030593872070312,-1.4373188018798828,-2.9824352264404297,-5.964868545532227,1.0779876708984375,4,0.014539504882317589,1.0,44.55684280395508,-1.6666588028522056,44.55684280395508,1.0,44.84430694580078,0.014539504882317589 935,2003-08-04,44.125648498535156,44.4131088256836,44.125648498535156,44.4131088256836,4445.0,-0.008077540824612983,-1.0000000000000495,-1.3333097420291211,45.000013270190834,65.37205525334245,1.010758117143844,0.47320438146277866,-2.2161663116078856,-6.544050894260664,34.96691610685254,0.3593292236328125,1.2339420789942892,-0.5785192489624009,-2.043911395134188,0.8868728972093862,-1.311215322048298,0.1541768241234962,1.190096054077145,0.0,-71.12345094592544,0.7326960730858945,8,0.7905235290527344,-1.0779895782470703,-2.245809555053711,-5.605539321899414,0.14373016357421875,0,0.027687249389960034,-2.3333097420290883,44.48497772216797,1.0,44.55684280395508,-1.6666588028522056,44.55684280395508,0.027687249389960034 936,2003-08-05,43.83818435668945,44.7005729675293,43.83818435668945,44.7005729675293,162239.0,-0.006514672341988215,1.0,3.000026540686799,43.54841609512071,60.891770816447256,1.1234425712364882,0.825639821418676,-1.7738560265504049,-6.143390918605732,32.79700650056977,0.8623886108398438,1.0550289501939858,-0.8803565979003878,-2.3031323442366087,0.5424191484358332,-1.5917444710684947,-0.16896872473228086,1.3761430709838862,0.0,-65.89631311883826,0.7113878731681097,8,0.9342555999755859,-0.7905254364013672,-1.868514060974121,-5.318075180053711,2.730903625488274,1,0.026229479381029375,-1.0000000000000495,44.125648498535156,-2.3333097420290883,44.48497772216797,1.0,44.55684280395508,0.026229479381029375 937,2003-08-06,44.84430694580078,44.84430694580078,43.55072021484375,43.98191452026367,62289.0,0.022950827090032044,1.9999955766108877,-1.0000044234086787,48.52942783588043,56.65430245652102,-0.019975042730749237,-0.10074717106995479,-2.619515894349597,-7.024727950968014,30.27878951277801,1.2935867309570312,0.8732372396618828,0.07186660766601705,-1.278873501511569,1.4226067168436032,-0.6035034469227725,0.7472366622548066,0.2706316994323714,81.81835729210398,19.400005758604863,0.6753700545887928,8,-0.3593311309814453,-1.7966480255126953,-2.856670379638672,-6.324197769165039,5.8930015563964915,2,0.006410185522453649,1.0,43.83818435668945,-1.0000000000000495,44.125648498535156,-2.3333097420290883,44.48497772216797,0.006410185522453649 938,2003-08-07,45.2755012512207,45.99415969848633,44.55684280395508,44.55684280395508,53718.0,0.00961536334904367,-3.0,0.8333311216387772,43.54836776452664,53.46831726264161,-0.5797315297402292,-0.45330119660845014,-2.8819285692474566,-7.35490231349165,27.189765187080937,1.43731689453125,0.6703216085806005,0.4383815765380845,-0.8763799895261641,1.7531431426023332,-0.2189992064940398,1.0957623595702088,-5.030612945556641,70.58824447764596,12.389853234162715,0.6573807830321258,8,-0.5030612945556641,-2.155977249145508,-3.359729766845703,-6.755392074584961,3.593292236328125,3,0.0,1.9999955766108877,44.84430694580078,1.0,43.83818435668945,-1.0000000000000495,44.125648498535156,0.0 939,2003-08-08,45.99415969848633,46.28162384033203,45.562965393066406,45.562965393066406,40332.0,0.01587300918609369,-2.3333392312115717,0.5999989383837955,54.41175896617265,51.93029281965584,-1.249532188667601,-1.0563155799860482,-3.42460816212332,-7.9719262623420875,24.27087537670581,1.0061225891113281,0.4730471574886721,1.04924125671387,-0.2741752745674475,2.3726577879951876,0.3875329910732077,1.7109495223545323,-5.6342859649658195,89.47366215480031,34.43062980729206,0.6617082656406604,8,-1.0779876708984375,-2.7309036254882812,-4.006522178649902,-7.474050521850586,1.7247810363769531,4,-0.024999973044912194,-3.0,45.2755012512207,1.9999955766108877,44.84430694580078,1.0,43.83818435668945,-0.024999973044912194 940,2003-08-11,46.13788986206055,46.13788986206055,45.562965393066406,45.562965393066406,76928.0,0.0031249655285896516,1.0,1.3333303843942141,54.411758966172584,51.13843697829039,-1.393324801215151,-1.0739877327822356,-3.405595504136926,-8.016744312815504,21.488268910579944,0.5749244689941406,0.2591612813206865,1.0779861450195298,-0.24016143488940145,2.396133724928461,0.41891235506506064,1.737059934973999,-5.541146124267577,94.73676123426783,43.19491383910423,0.6590737899544661,8,-1.2217178344726562,-2.8746337890625,-4.258051872253418,-7.617780685424805,2.1559791564941406,0,-0.012461004842505896,-2.3333392312115717,45.99415969848633,-3.0,45.2755012512207,1.9999955766108877,44.84430694580078,-0.012461004842505896 941,2003-08-12,46.28162384033203,46.42535400390625,45.70669555664063,45.70669555664063,11737.0,0.0031153132208951995,-1.4999933649163686,1.0000066351276806,55.7143008802314,51.09995727095217,-1.4658881171539804,-1.1403462666663344,-3.3792442741902704,-8.066611140209382,18.207417089496854,0.7186584472656179,0.1607175252953823,1.1354810714721708,-0.26707098199103996,2.5380331249353816,0.4342050447405654,1.8367570982037762,-5.4574848984374995,95.00005308081022,47.228465569004285,0.7012760267316036,8,-1.2935867309570312,-2.946502685546875,-4.365852355957031,-7.761514663696289,1.8685111999511719,1,-0.04347827520410141,1.0,46.13788986206055,-2.3333392312115717,45.99415969848633,-3.0,45.2755012512207,-0.04347827520410141 942,2003-08-13,46.71281814575195,46.71281814575195,45.99415969848633,46.71281814575195,81325.0,0.009316749708426553,1.0,0.0,59.2105345866924,51.255295311195944,-1.7423192141521753,-1.4655582867812456,-3.6341528481834686,-8.398182941238517,14.846761528380226,0.718658447265625,0.08507367926809195,1.4516899108886747,-0.06985176396970871,2.973231585747058,0.690919073459483,2.2124607483178664,-5.552606300136716,100.0,56.09359592972987,0.7607708374291904,8,-1.5810489654541016,-3.2339649200439453,-4.797046661376953,-8.192708969116211,1.5810508728027344,2,-0.003076889155472551,-1.4999933649163686,46.28162384033203,1.0,46.13788986206055,-2.3333392312115717,45.99415969848633,-0.003076889155472551 943,2003-08-14,46.13788986206055,46.42535400390625,45.2755012512207,46.42535400390625,21874.0,-0.012307719947392881,6.999973459665326,-100.0,62.49997235375687,51.8749500798605,-1.0275970762164448,-0.8433057681828444,-2.8859849200533105,-7.721374023942566,10.794095935762831,1.43731689453125,0.058942792522380216,0.8192689895629854,-0.7451173670122202,2.383655346138191,0.03707581127537907,1.6014621678505918,-4.5334695124343725,59.99989383837955,20.054436568585267,0.7821931782876039,8,-1.0061206817626953,-2.659036636352539,-4.024486541748047,-7.474048614501953,1.7247810363769531,3,0.0996885348221972,1.0,46.71281814575195,-1.4999933649163686,46.28162384033203,1.0,46.13788986206055,0.0996885348221972 944,2003-08-15,45.70669555664063,46.13788986206055,45.2755012512207,45.2755012512207,29819.0,-0.009345774301968812,-3.0,-1.4999933649163564,54.79450461075781,52.96322689547905,-0.4524580144406869,-0.4463145495905039,-2.282989659512232,-7.182887141941514,6.096486194825759,0.8623886108398438,0.07927681380340346,0.39526138305664915,-1.1601330146689435,1.9506557807822418,-0.38243581580614716,1.1729585819194455,-3.693603383324394,29.99994691919027,-9.325935070830365,0.7776971988627953,8,-0.5749263763427805,-2.2278423309326243,-3.5214262008667063,-7.042854309082038,2.5871734619140554,4,0.06918237891404044,6.999973459665326,46.13788986206055,1.0,46.71281814575195,-1.4999933649163686,46.28162384033203,0.06918237891404044 945,2003-08-18,45.562965393066406,45.77856063842773,45.2755012512207,45.34736633300781,8202.0,-0.003144619444127472,-1.7999915070703243,0.5000044234086705,57.14285714285714,54.47372034522754,-0.09320488169551311,-0.3189364222254767,-1.9655865343478283,-6.929315969349453,6.19795162695212,0.5030593872070241,0.09299838753761946,0.2515312194824233,-1.3038631782431693,1.806925617208016,-0.526165979380373,1.0292284183452196,-3.173895141955313,20.000053080810225,-20.264759391557085,0.7776971988627953,8,-0.4311962127685547,-2.0841121673583984,-3.3776960372924805,-6.827259063720703,2.443439483642571,0,0.04731859138661254,-3.0,45.70669555664063,6.999973459665326,46.13788986206055,1.0,46.71281814575195,0.04731859138661254 946,2003-08-19,45.562965393066406,45.70669555664063,45.2755012512207,45.2755012512207,8084.0,0.0,-1.9999867298327125,1.333327435507272,60.606070354604,55.815569513974616,0.1980071555045626,-0.34810389740690084,-1.792966497162979,-6.820654793611439,6.304900377110704,0.431194305419929,0.12305358342599959,0.25871772766113565,-1.290302282043072,1.8077377373653434,-0.5157922771909682,1.0332277325132395,-2.827995310384047,20.000053080810225,-24.31047507129626,0.7745100048521051,8,0.07186508178710938,-2.0841121673583984,-3.341763496398926,-6.791324615478516,2.443439483642571,1,0.05993691591249806,-1.7999915070703243,45.562965393066406,-3.0,45.70669555664063,6.999973459665326,46.13788986206055,0.05993691591249806 947,2003-08-20,44.988037109375,44.988037109375,44.55684280395508,44.988037109375,7186.0,-0.012618324525885627,1.0,0.0,54.05404629937143,56.982867128957366,0.8889502627582004,0.17942285153262816,-1.080975019614904,-6.14160038619444,6.693848088443406,1.0061225891113281,0.24289906445719112,-0.28027763366699077,-1.8233197770419451,1.2627645097079636,-1.0517987053544715,0.49124343802049,-1.934839181647071,23.076891668146803,-25.729944569639688,0.7715210716874785,8,0.6467933654785156,-1.5091838836669922,-2.5512380599975586,-5.964866638183594,3.162097930908203,2,0.07028752828714224,-1.9999867298327125,45.562965393066406,-1.7999915070703243,45.562965393066406,-3.0,45.70669555664063,0.07028752828714224 948,2003-08-21,44.988037109375,44.988037109375,44.125648498535156,44.4131088256836,534940.0,0.0,1.9999867298326632,100.0,54.79450461075781,57.02539442280016,0.9430578603956903,0.1294596789419984,-0.9874221112349488,-6.0387121143928795,7.133092660650604,0.8623886108398438,0.40823311846878596,-0.24434471130371094,-1.7778446526562703,1.2891552300488485,-1.0110946819799906,0.5224052593725688,-1.6420695642051513,42.85711577506602,-9.348857498743428,0.76674997067628,8,0.4311962127685547,-1.5091838836669922,-2.479372024536133,-5.821134567260742,3.593292236328132,3,0.07348246604186226,1.0,44.988037109375,-1.9999867298327125,45.562965393066406,-1.7999915070703243,45.562965393066406,0.07348246604186226 949,2003-08-22,44.988037109375,44.988037109375,44.55684280395508,44.55684280395508,21331.0,0.0,1.0,0.7499966824581751,58.82351104470808,57.515589098193,0.8776219431696717,0.1483875954741407,-0.9104747142144021,-5.932484339637206,7.12931699497018,0.4311943054199219,0.48393924892609164,-0.2515312194824233,-1.7787077780232536,1.275645339058407,-1.0151194987528385,0.5120570597879919,-1.3727215161585846,52.17389297509144,-6.361667386179313,0.7635882792704164,8,0.4311962127685547,-1.5091838836669922,-1.9044456481933594,-5.4618072509765625,3.162097930908203,4,0.06389773757129436,1.9999867298326632,44.988037109375,1.0,44.988037109375,-1.9999867298327125,45.562965393066406,0.06389773757129436 950,2003-08-25,45.13176727294922,45.13176727294922,44.7005729675293,45.13176727294922,3576.0,0.0031948529611278698,1.0,0.0,63.636341702141,58.395815856182956,0.6438748593414019,-0.0010570686781719019,-0.9716840542356238,-5.979547425524416,7.12681026061944,0.4311943054199219,0.5638676776204719,-0.1042076110839858,-1.6320782197694967,1.4236629976015251,-0.8681429154267448,0.6597276932587732,-1.268651475529957,63.636232030921725,-2.2085202708654137,0.7639353043427561,8,0.28746604919433594,-1.652914047241211,-1.3115501403808594,-5.174341201782227,2.8746376037597585,0,0.07006376963883598,1.0,44.988037109375,1.9999867298326632,44.988037109375,1.0,44.988037109375,0.07006376963883598 951,2003-08-26,44.7005729675293,44.988037109375,44.55684280395508,44.55684280395508,32588.0,-0.00955411966945885,-5.000053081373746,100.0,48.27583366661389,57.18084908728534,0.9244250742883651,0.44145031620674047,-0.5191981759457605,-5.450917011195472,6.941754740146563,0.5749244689941406,0.5170368577238946,-0.5282152175903292,-2.065168067651996,1.0087376324713375,-1.2966916426211625,0.24026120744050417,-0.6094809822434186,57.142802978600784,-6.4053941555715355,0.768476425030835,8,0.5749282836914062,0.4311962127685547,-1.652914047241211,-4.743146896362305,3.0183677673339844,1,0.07395502316225455,1.0,45.13176727294922,1.0,44.988037109375,1.9999867298326632,44.988037109375,0.07395502316225455 952,2003-08-27,44.91617202758789,45.2755012512207,44.62870788574219,44.62870788574219,103157.0,0.004823183367586914,-3.4999933649163317,2.000026540686873,45.45454545454546,55.28691276515074,0.477371113947747,0.26788624188971966,-0.6989773699504909,-5.566837073706715,7.178800085619878,0.6467933654785156,0.4580762071318887,-0.3305826187133789,-1.8426621691735292,1.1814969317467714,-1.0866223939434576,0.4254571565166998,-0.6153419494647281,68.74997926529474,5.840634112345917,0.7560397752300764,8,0.21559715270996094,0.21559715270996094,-1.8685131072998047,-4.958745956420898,2.8027687072753906,2,0.06880000475603842,-5.000053081373746,44.7005729675293,1.0,45.13176727294922,1.0,44.988037109375,0.06880000475603842 953,2003-08-28,45.13176727294922,45.2755012512207,44.84430694580078,45.2755012512207,22500.0,0.004799947004141547,4.999893840070065,-0.5000066350836684,37.4999585305895,53.36529653402092,0.11627632613237893,0.102844202100421,-0.8685586431186749,-5.679340204367335,7.428655656113178,0.4311943054199219,0.3764565237931592,-0.14373359680175923,-1.6220714637062272,1.3346042701027088,-0.8829025302539932,0.5954353366504748,-0.6379781494157513,79.99968151513865,19.6057529377615,0.7391689334522339,8,-0.17966270446777344,1.9073486328125e-06,-2.084108352661133,-5.174341201782227,2.5871734619140625,3,0.06687900673331515,-3.4999933649163317,44.91617202758789,-5.000053081373746,44.7005729675293,1.0,45.13176727294922,0.06687900673331515 954,2003-08-29,45.13176727294922,45.70669555664063,44.84430694580078,45.2755012512207,298201.0,0.0,-1.4000084929747372,1.0,34.78259364437926,50.880822811967825,0.02921899289680141,0.16209524302685452,-0.8123287161739796,-5.580938941310876,7.22072764952939,0.8623886108398509,0.22343657500327652,-0.1760730743408203,-1.609204294341815,1.2570581456601744,-0.8926386843413141,0.5404925356596735,-0.5030593872070312,49.999834122357676,-5.80003960635041,0.7165656100004967,8,-0.21559524536132812,1.9073486328125e-06,-2.084108352661133,-5.174341201782227,3.0183677673339844,4,0.07643312640277422,4.999893840070065,45.13176727294922,-3.4999933649163317,44.91617202758789,-5.000053081373746,44.7005729675293,0.07643312640277422 955,2003-09-01,45.34736633300781,45.70669555664063,44.84430694580078,45.70669555664063,479629.0,0.004777102096505281,3.7999915070702137,2.499960190026324,36.170183930737416,48.16572432042709,-0.24605420321122295,0.045025634484261445,-0.9773004764125162,-5.705064016649558,6.870983236132585,0.8623886108398509,0.08746534332743039,-0.021559906005862217,-1.3422626063815457,1.2991427943698213,-0.6819112561937004,0.638791444181976,-0.5519296264648403,68.74997926529433,17.168876126791332,0.660351350187841,9,-0.4311943054199219,-0.21559715270996094,-2.2997074127197266,-5.38994026184082,2.946502685546875,0,0.06180664796921809,-1.4000084929747372,45.13176727294922,4.999893840070065,45.13176727294922,-3.4999933649163317,44.91617202758789,0.06180664796921809 956,2003-09-02,44.988037109375,45.70669555664063,44.84430694580078,45.2755012512207,12224.0,-0.00792392706985634,-2.000006635127718,0.8000021232323932,23.91302591844247,44.816722055879424,0.025864976533867434,0.5216616840612573,-0.5704755646826598,-5.255421628243106,6.2415334944811915,0.8623886108398509,0.014976445885395151,-0.43838176727295064,-1.564250971542819,0.6874874369969177,-1.0013163694078884,0.1245528348619871,1.7247810363769531,33.333333333333115,-11.622312026802675,0.5629346021349342,9,-0.07186508178710938,0.14373207092285156,-1.940378189086914,-4.958744049072266,3.162097930908203,1,0.06709267532601415,3.7999915070702137,45.34736633300781,-1.4000084929747372,45.13176727294922,4.999893840070065,45.13176727294922,0.06709267532601415 957,2003-09-03,45.13176727294922,45.41923141479492,45.13176727294922,45.2755012512207,22868.0,0.0031948529611278698,-2.9999469200350326,0.5000066350836684,32.499963506894545,42.33955082211684,-0.10653642350808923,0.4222189187019296,-0.6779614328979449,-5.302495983362817,5.3224439405785375,0.4311943054199219,-0.0631725775419909,-0.3090246200561495,-1.4106832313164475,0.7926339912041485,-0.859853925686302,0.24180468557400303,1.5436806488037078,33.333038439421145,-9.31810357614684,0.5508293056301503,9,1.9073486328125e-06,1.9073486328125e-06,-2.084108352661133,-4.958742141723633,3.0183677673339844,2,0.0573248870638563,-2.000006635127718,44.988037109375,3.7999915070702137,45.34736633300781,-1.4000084929747372,45.13176727294922,0.0573248870638563 958,2003-09-04,45.2755012512207,45.41923141479492,44.988037109375,45.2755012512207,14499.0,0.0031847629055208326,2.000026540686873,-0.0,41.66667895389477,40.433236145359814,-0.22932093693066236,0.29353461265441183,-0.7644991429224461,-5.347757078250503,5.67410216701805,0.4311943054199219,-0.16219048420982318,-0.16529064178466513,-1.266949253044963,0.9363679694756328,-0.7161199474148177,0.3855386638454874,1.3633238510131775,49.99999999999959,5.511099520669383,0.5508293056301503,9,-0.14373207092285156,-0.14373207092285156,-2.227842330932617,-5.102476119995117,2.8746337890625,3,0.05396824808376244,-2.9999469200350326,45.13176727294922,-2.000006635127718,44.988037109375,3.7999915070702137,45.34736633300781,0.05396824808376244 959,2003-09-05,44.84430694580078,45.2755012512207,44.84430694580078,44.988037109375,28233.0,-0.009523788660612431,-5.000053081373746,-100.0,37.5,37.52919817845525,0.20041716820756506,0.6684391823857752,-0.27530625993604474,-4.819597547136212,5.991609996311489,0.4311943054199219,-0.19717417718160846,-0.5389923095703111,-1.6390703786980367,0.5610857595574146,-1.0890313441341704,0.011046724993548196,1.7586277933044343,0.0,-45.620822652180294,0.5500390345638618,9,0.2874622344970703,0.2874622344970703,-1.7966480255126953,-4.311952590942383,3.305828094482422,4,0.06410253574744296,2.000026540686873,45.2755012512207,-2.9999469200350326,45.13176727294922,-2.000006635127718,44.988037109375,0.06410253574744296 960,2003-09-08,45.562965393066406,45.562965393066406,44.84430694580078,44.84430694580078,186792.0,0.01602563393686074,1.0,-5.000053081373746,50.0,37.72077221549816,-0.503602663307511,-0.10066051149928512,-0.9495875049806699,-5.43612739477323,6.1586823585705694,0.718658447265625,-0.21969204301228018,0.20841236114502237,-0.8373471846712732,1.254171906961318,-0.3144674117631254,0.7312921340531702,1.004796790172719,83.33348078028861,33.04780846012326,0.5228797729081466,9,-0.395263671875,-0.4311962127685547,-1.5451173782348633,-4.311952590942383,2.587169647216797,0,0.05678229291920722,-5.000053081373746,44.84430694580078,2.000026540686873,45.2755012512207,-2.9999469200350326,45.13176727294922,0.05678229291920722 961,2003-09-09,44.269378662109375,45.41923141479492,44.269378662109375,45.2755012512207,26890.0,-0.028391188321423066,-1.285711035871226,-1.4000010616162044,41.666666666666664,37.29989679462273,0.8072810796505792,1.0903469699837274,0.40206153811175227,-4.037717412796681,6.340121585352028,1.2935867309570312,-0.29748532675553463,-0.9845621109008817,-2.0419022172789454,0.07277799547718189,-1.5132321640899136,-0.45589205771184993,2.2639144163809846,0.0,-51.50797660625868,0.5286700531890333,9,0.718658447265625,0.8623905181884766,-0.2874631881713867,-2.443439483642578,4.311950683593757,1,0.09090912224367664,1.0,45.562965393066406,-5.000053081373746,44.84430694580078,2.000026540686873,45.2755012512207,0.09090912224367664 962,2003-09-10,46.56908798217773,47.43147659301758,44.84430694580078,44.84430694580078,443346.0,0.051948082163545184,-1.9999977883005522,-1.7142851726451973,61.9565349089866,40.01729417000019,-1.3782417145717645,-1.2866495488435206,-1.8116655275008071,-6.210134173939302,6.462906016221115,3.162097930908203,-0.35928241991083354,1.3223337173461829,0.3055685110254345,2.3390989236669313,0.8139511141858122,1.8307163205065535,-2.2997093200683523,72.72732756280702,19.29372914310538,0.508382603160374,9,-0.7186603546142507,-1.0779895782470632,-2.6590385437011648,-4.74314880371093,2.012241363525405,2,0.033950569500320826,-1.285711035871226,44.269378662109375,1.0,45.562965393066406,-5.000053081373746,44.84430694580078,0.033950569500320826 963,2003-09-11,50.73730850219727,51.59969711303711,45.70669555664063,46.13788986206055,1011669.0,0.08950616601327366,-1.157894369246675,2.6666681411329805,76.66667492367868,44.67108097881123,-5.216239298665947,-5.367837444353292,-5.843695938621998,-10.208319447390764,8.222600433614648,5.893001556396477,-0.18736882984870817,5.260583305358892,2.616625540660401,7.904541070057384,3.93860442300965,6.582562187708135,-6.467929840087898,88.23531860705599,33.211335105705615,1.3219788823492447,9,-2.8027706146240305,-2.87463569641114,-6.970991134643562,-8.911369323730476,-1.8685150146484446,3,-0.05099153932854017,-1.9999977883005522,46.56908798217773,-1.285711035871226,44.269378662109375,1.0,45.562965393066406,-0.05099153932854017 964,2003-09-12,48.86879348754883,51.743431091308594,47.50334167480469,50.73730850219727,38084.0,-0.03682723955622369,1.1851849667458947,-0.40625025918338664,64.94252785901745,47.868008081953455,-3.0864539386817853,-3.4259287103780878,-3.8532616161021735,-8.175465776167925,10.097081552667154,4.240089416503906,-0.04252854762277991,3.2339633941650376,0.18495206524674757,6.282974723083328,1.709457729705889,4.758469058624186,-4.30620208740234,61.538434055810356,7.289735200139674,1.5245056644591453,9,-0.8623886108398438,-0.9342536926269531,-4.922811508178711,-6.970989227294922,0.718658447265625,4,-0.014705876613236413,-1.157894369246675,50.73730850219727,-1.9999977883005522,46.56908798217773,-1.285711035871226,44.269378662109375,-0.014705876613236413 965,2003-09-15,47.71894073486328,48.86879348754883,47.57521057128906,48.4375991821289,20447.0,-0.023529386969181387,-1.5714318212839529,0.38461475644113635,61.41304488931648,52.03467685649502,-1.7487112617252194,-2.22009971136913,-2.5923372329749483,-6.866292306070783,12.072861960608133,1.2935829162597656,0.10597090076166893,1.9763118743896513,-1.2113014563657956,5.163925205145098,0.3825052090119314,3.570118539767371,-2.725498953247069,46.1538383016601,-7.409508088648131,1.593806665377722,9,0.2874641418457031,0.21559906005859375,-3.6292266845703125,-5.533672332763672,2.155975341796875,0,0.009036124833862624,1.1851849667458947,48.86879348754883,-1.157894369246675,50.73730850219727,-1.9999977883005522,46.56908798217773,0.009036124833862624 966,2003-09-16,48.29386901855469,48.29386901855469,47.43147659301758,47.71894073486328,25791.0,0.012048219739114296,2.0,-0.8000021232324169,62.43386317685362,55.360665708712695,-2.0175608952378212,-2.7193689098618066,-3.079658413572375,-7.279234258845776,14.092090876267067,0.8623924255371094,0.29398036594198373,2.4146949768066435,-0.9684779250258657,5.797867878639153,0.7231085258903889,4.106281427722898,-2.8954278783569336,50.0,-1.5744961184970094,1.6915864509162564,9,-0.2874641418457031,-0.3593292236328125,-4.204154968261719,-6.036735534667969,1.2935829162597656,1,-0.0029762365532622903,-1.5714318212839529,47.71894073486328,1.1851849667458947,48.86879348754883,-1.157894369246675,50.73730850219727,-0.0029762365532622903 967,2003-09-17,48.1501350402832,48.29386901855469,47.71894073486328,48.1501350402832,13114.0,-0.0029762365532622903,2.9999469200350326,0.0,61.17021051320905,57.52772477085872,-1.565247714983414,-2.4523239920989397,-2.855131730394376,-6.97270523850478,15.429023047208263,0.5749282836914062,0.4760647759691423,2.112856101989749,-1.3884526865677103,5.614164890547208,0.3622017077110229,3.863510496268475,-2.3709945030187995,40.47617242150674,-7.192798922802396,1.7506543942787296,9,-0.14373016357421875,-0.21559524536132812,-3.988555908203125,-5.749269485473633,3.5214271545410156,2,0.008955204488194868,2.0,48.29386901855469,-1.5714318212839529,47.71894073486328,1.1851849667458947,48.86879348754883,0.008955204488194868 968,2003-09-18,48.29386901855469,48.29386901855469,47.43147659301758,48.1501350402832,71473.0,0.0029851209794371503,10.999840760105098,100.0,61.57895119141141,60.20316379212665,-1.38103003409487,-2.4619186459786704,-2.921687374326865,-6.952303121663704,16.277852480770218,0.8623924255371094,0.7590245535923685,2.0912984848022447,-1.5120885037825218,5.694685473387011,0.289604990509865,3.8929919790946244,-2.156871048047634,20.00003538717551,-26.243301761281078,1.8016934942923815,9,-0.2874641418457031,-0.3593292236328125,-3.988557815551758,-5.749271392822266,3.3776931762695312,3,0.005952315127992769,2.9999469200350326,48.1501350402832,2.0,48.29386901855469,-1.5714318212839529,47.71894073486328,0.005952315127992769 969,2003-09-19,47.8626708984375,48.1501350402832,47.8626708984375,48.1501350402832,3777.0,-0.008928630670520965,1.0,-1.9999734600175163,59.06734654026297,61.21064674104476,-0.5326663480204061,-1.901825560688465,-2.4120966679620466,-6.3589574408601095,17.172553711670353,0.4311981201171875,1.0007506966958246,1.5163686752319308,-2.1122762889377213,5.145013639401583,-0.2979538068528953,3.330691157316757,-1.3892869406823536,29.999946919189775,-12.843057780387,1.814322482084826,9,0.14373397827148438,0.071868896484375,-3.5573596954345703,-5.318073272705078,4.0244903564453125,4,0.021021028919306906,10.999840760105098,48.29386901855469,2.9999469200350326,48.1501350402832,2.0,48.29386901855469,0.021021028919306906 970,2003-09-22,48.29386901855469,48.29386901855469,47.71894073486328,47.71894073486328,9065.0,0.009009069323192787,1.0,-2.0,61.85566417953326,63.453868686918824,-0.5987083359779533,-2.1966014111781504,-2.7582753566935097,-6.629591913350801,18.33989768564259,0.5749282836914062,1.2301095048308426,1.789461708068849,-1.8915430808281997,5.470466496965898,-0.05104068637967174,3.62996410251737,-1.5042822327863377,100.0,53.642680261182164,1.8405023944485233,9,0.0,-0.3593292236328125,-3.988557815551758,-5.605539321899414,3.4495620727539062,0,0.026785655043764844,1.0,47.8626708984375,10.999840760105098,48.29386901855469,2.9999469200350326,48.1501350402832,0.026785655043764844 971,2003-09-23,48.00640487670898,48.29386901855469,47.79080581665039,48.29386901855469,10978.0,-0.005952394117258786,2.5000066350836683,-0.5000000000000123,60.20407914553025,63.25915137986812,0.3068704636199797,-1.7378758966945682,-2.4105472797258187,-6.190785605387077,19.41628491885738,0.5030632019042969,1.5299550064345482,1.3367059707641502,-2.2998709140770686,4.973282855605369,-0.4815824716564592,3.1549944131847596,-0.9195874326082105,66.66666666666585,17.890960629161057,1.8182884424206103,9,0.7186584472656321,-0.07186508178710227,-3.7010936737060476,-5.318075180053704,3.7370262145996165,1,0.038922123094823124,1.0,48.29386901855469,1.0,47.8626708984375,10.999840760105098,48.29386901855469,0.038922123094823124 972,2003-09-24,48.00640487670898,48.00640487670898,48.00640487670898,48.00640487670898,695.0,0.0,1.0,-0.0,59.79380597076178,61.38438816287735,0.5947379734284297,-1.5752572952732038,-2.344407148158801,-6.042496966412777,20.9562974085619,0.0,1.7589908814417896,1.1821943283080998,-2.402913281411621,4.7673019380278205,-0.610359476551757,2.9747481331679566,-0.6401906137757436,66.66666666666585,17.300371141431796,1.7925538048598588,9,1.5810489654541087,-0.07186508178710227,-3.4495630264282156,-5.2462100982665945,3.1620979309082102,2,0.03293408581971402,2.5000066350836683,48.00640487670898,1.0,48.29386901855469,1.0,47.8626708984375,0.03293408581971402 973,2003-09-25,48.1501350402832,48.1501350402832,47.71894073486328,47.71894073486328,14527.0,0.0029939789064261646,1.0,100.0,62.105243454796,61.06913434018608,0.050761411365364495,-1.561313980082474,-2.4374978495194384,-6.040187173367791,22.41992946181589,0.4311943054199219,2.1664203700352545,1.1750061035156278,-2.3639475938255003,4.713959800856756,-0.5944707451549363,2.944482952186192,-0.5212877676474506,74.99966824581658,18.587934193438258,1.7694768486705623,9,0.0,-0.21559524536132812,-3.5932931900024414,-5.38994026184082,3.0183677673339844,3,0.0731343152328634,1.0,48.00640487670898,2.5000066350836683,48.00640487670898,1.0,48.29386901855469,0.0731343152328634 974,2003-09-26,48.58132934570313,48.58132934570313,47.71894073486328,47.71894073486328,7061.0,0.008955204488194868,-1.0000000000000164,2.0000000000000164,61.29030140726737,61.05549617551396,-0.4755020228823241,-1.8138206315579168,-2.8397998401825006,-6.316761600039122,24.666544486412917,0.8623886108398509,2.300288803364225,1.4337223052978558,-2.062948040134721,4.9303926507304325,-0.31461286741843253,3.182057478014144,3.1621017456054616,100.0,45.05242516174974,1.7483351727162875,9,-0.5749263763427805,-0.5749244689941477,-4.132286071777351,-5.677402496337898,3.1621017456054616,4,0.06360947488964519,1.0,48.1501350402832,1.0,48.00640487670898,2.5000066350836683,48.00640487670898,0.06360947488964519 975,2003-09-29,48.1501350402832,48.58132934570313,47.43147659301758,47.43147659301758,16558.0,-0.008875720595283965,-2.1999978767676107,0.833334807802886,65.51722454831791,61.398091883454434,0.026026460793382,-1.2246734224036615,-2.3748607922424156,-5.736474979969046,26.87643910412235,1.149852752685554,1.8452860697348257,0.8623895645141602,-2.5542342479843043,4.279013377012625,-0.8459223417350685,2.570701470763389,3.5128062438964847,62.500041469410114,0.5771012831181608,1.7083119062492313,9,-0.14373207092285156,-0.14373016357421875,-3.701091766357422,-4.886878967285156,4.168220520019538,0,0.07761195708948998,-1.0000000000000164,48.58132934570313,1.0,48.1501350402832,1.0,48.00640487670898,0.07761195708948998 976,2003-09-30,48.00640487670898,48.00640487670898,47.14401245117188,47.43147659301758,189366.0,-0.0029850417543788588,2.000000000000025,0.8000021232323992,56.944436252971,60.92856141009465,0.13934525537634812,-0.8887890786670098,-2.2029938613886557,-5.442974671009061,29.051929553620827,1.006122589111321,1.6267380930968613,0.5677410125732365,-2.6838350385385255,3.8193170636849985,-1.058047012982648,2.193529038129121,3.4872778198242287,60.00015924242968,-0.5331267448335453,1.6257880255558819,9,-0.14373397827147016,7.105427357601002e-15,-3.557361602783196,-4.5275516510009695,3.8807563781738352,1,0.07784432565190258,-2.1999978767676107,48.1501350402832,-1.0000000000000164,48.58132934570313,1.0,48.1501350402832,0.07784432565190258 977,2003-10-01,47.71894073486328,47.79080581665039,47.71894073486328,47.71894073486328,30654.0,-0.005988037275108771,0.0,0.0,26.66669025809621,57.049421306392965,0.4014264601638331,-0.419047167094476,-1.8901531915177117,-4.996711573141653,31.3449862102568,0.287464141845696,1.5237583528084713,0.15091819763183878,-2.9147716377632236,3.216608033026901,-1.3819267200656924,1.68376311532937,3.513761746948248,40.00010616161996,-16.325606144771534,1.5328449176975307,10,0.14373016357422586,0.2874641418457031,-2.515305519104004,-4.240087509155273,3.7370262145996094,2,0.08433737829190813,2.000000000000025,48.00640487670898,-2.1999978767676107,48.1501350402832,-1.0000000000000164,48.58132934570313,0.08433737829190813 978,2003-10-02,47.71894073486328,47.71894073486328,47.07214736938477,47.57521057128906,19056.0,0.0,8.000106162747393,100.0,37.50003110198057,54.65305292436159,0.34787970513124833,-0.23885095148827418,-1.8642534544569997,-4.831710476049359,33.21144471375279,0.6467933654785085,1.3498061674827824,0.028746223449708452,-2.840739698694186,2.898232145593603,-1.4059967376222389,1.4634891845216558,3.268440345109866,42.85721507596832,-12.279991329062348,1.4347429610719467,10,0.10779762268067117,0.2874641418457031,-2.5871715545654297,-4.240087509155273,4.0244903564453125,3,0.07228915855279383,0.0,47.71894073486328,2.000000000000025,48.00640487670898,-2.1999978767676107,48.1501350402832,0.07228915855279383 979,2003-10-03,47.71894073486328,49.15625762939453,47.43147659301758,47.71894073486328,230345.0,0.0,-4.9999867298326635,0.0,50.0,53.33575690441345,0.3635820335621247,-0.013121127953681366,-1.810018104930947,-4.665034255230594,35.36394555227059,1.7247810363769531,1.2006879808799766,-0.11498546600341797,-2.653108861483929,2.423137929477093,-1.3840471637436735,1.1540762317368376,2.9552216482627927,31.03450800513213,-24.196435586302623,1.2690616977402556,10,0.3952617645263672,0.2874641418457031,-2.677003860473633,-4.240087509155273,4.7431488037109375,4,0.07228915855279383,8.000106162747393,47.71894073486328,0.0,47.71894073486328,2.000000000000025,48.00640487670898,0.07228915855279383 980,2003-10-06,48.1501350402832,48.1501350402832,47.57521057128906,48.1501350402832,38307.0,0.009036124833862624,1.0,0.0,47.8260568540454,51.96042109424847,-0.10073884193140259,-0.2535529916586796,-2.192432357064,-4.939122723273563,38.112957337525096,0.5749244689941406,1.0346524212831412,0.18685035705566122,-2.1168257423052594,2.490526456416582,-0.9649876926248027,1.338688406736125,2.235866141743564,51.72411899615056,-3.9963071881859022,1.151838049680461,10,-0.03593254089355469,-0.14373016357421875,-3.126164436340332,-4.671281814575195,3.7370262145996094,0,0.07462691533511134,-4.9999867298326635,47.71894073486328,8.000106162747393,47.71894073486328,0.0,47.71894073486328,0.07462691533511134 981,2003-10-07,48.29386901855469,48.4375991821289,47.8626708984375,48.1501350402832,15577.0,0.0029851209794371503,1.6666784624231983,100.0,52.1739431459546,51.11376966926989,-0.22284202896613436,-0.084663922063001,-2.273126314475121,-4.921025127708219,40.24849689105273,0.5749282836913991,0.9394640824661096,0.12935981750488423,-1.3828644167447237,1.6415840517544922,-0.6267522996199233,0.8854719346296918,1.82702385846072,58.620778017963126,0.9319016150811379,0.7561121171248043,10,-0.17966651916503906,-0.2874641418457031,-3.2698984146118164,-4.81501579284668,3.593292236328125,1,0.08333328067382273,1.0,48.1501350402832,-4.9999867298326635,47.71894073486328,8.000106162747393,47.71894073486328,0.08333328067382273 982,2003-10-08,48.1501350402832,48.4375991821289,47.71894073486328,47.71894073486328,2344.0,-0.0029762365532622903,-2.333339231211539,2.9999469200350326,47.8260568540454,49.5271933802976,-0.0632245845919357,0.19351284293616544,-2.0574555217366637,-4.630717344584525,41.8208803685196,0.7186584472656179,0.7543039189896845,-0.09342651367187216,-1.4066994359998333,1.219846408656089,-0.7500629748358563,0.563209947492112,1.7268581961217535,51.72411899615056,-10.288808593770298,0.6566364611639821,10,-0.03593254089355469,-0.14373016357421875,-3.126164436340332,-4.671281814575195,3.7370262145996094,2,0.07761195708948998,1.6666784624231983,48.29386901855469,1.0,48.1501350402832,-4.9999867298326635,47.71894073486328,0.07761195708948998 983,2003-10-09,48.1501350402832,48.29386901855469,47.8626708984375,48.29386901855469,19195.0,0.0,4.999946920035033,-0.33333923121157166,55.000006635092426,48.82827173894483,-0.07065467889477617,-0.010803599088191618,-1.9840355259899454,-4.525112757402056,40.96545052603634,0.4311981201171875,0.6104212765812065,0.035932159423829546,-0.5530077885393325,0.6248721073869916,-0.25853781455774794,0.33040213340540703,1.502470526760142,41.66664823583793,-23.38794465416688,0.2944699739815806,10,-0.03593254089355469,-0.14373016357421875,-3.0183658599853516,-4.671281814575195,3.5932960510253906,3,0.06865675260129533,-2.333339231211539,48.1501350402832,1.6666784624231983,48.29386901855469,1.0,48.1501350402832,0.06865675260129533 984,2003-10-10,48.1501350402832,48.1501350402832,47.71894073486328,48.1501350402832,73581.0,0.0,1.0,-0.0,47.05877761177023,46.777333190439535,-0.1544991309107644,-0.07104684544419371,-1.9067849881420358,-4.412698527529017,39.92822658521795,0.4311943054199219,0.4704078292689502,0.07186508178710938,-0.39910242947214414,0.5428325930463629,-0.16361867384251383,0.3073488374167326,1.2960338709474541,66.66651921971126,5.783097823666594,0.2354837556296255,10,-0.03593254089355469,-0.14373016357421875,-3.0183658599853516,-4.671281814575195,3.162097930908203,4,0.07462691533511134,4.999946920035033,48.1501350402832,-2.333339231211539,48.1501350402832,1.6666784624231983,48.29386901855469,0.07462691533511134 985,2003-10-13,48.1501350402832,48.1501350402832,47.8626708984375,48.1501350402832,29443.0,0.0,1.0,0.0,53.33329794612665,46.376095600790165,-0.17265572489682768,-0.03909072472752939,-1.8163576843891818,-4.303733028896971,38.83494977379176,0.2874641418457031,0.2775971671830604,0.05030536651611328,-0.3898740363152271,0.49048476934745366,-0.16978433489956046,0.270395067931787,1.1061121475997808,59.999893838380146,-0.1457075437603521,0.22008970141567177,10,-0.03593254089355469,-0.14373016357421875,-3.0183658599853516,-4.671281814575195,3.162097930908203,0,0.08955228255712178,1.0,48.1501350402832,4.999946920035033,48.1501350402832,-2.333339231211539,48.1501350402832,0.08955228255712178 986,2003-10-14,48.1501350402832,48.1501350402832,48.00640487670898,48.1501350402832,174971.0,0.0,1.0,0.0,53.33329794612665,49.339052010571336,-0.16776589434932276,-0.05313530735915606,-1.7147987191992797,-4.182186364693308,37.8640288672805,0.14373016357422586,0.06016880765619703,0.05749206542968466,-0.3739550579914592,0.48893918885082854,-0.15823149628089084,0.27321562714026015,0.9313841621199259,59.999893838380146,0.6511078202136815,0.21572356171057194,10,-0.03593254089355469,-0.14373016357421875,-3.000399589538574,-4.671281814575195,2.443439483642578,1,0.07761195708948998,1.0,48.1501350402832,1.0,48.1501350402832,4.999946920035033,48.1501350402832,0.07761195708948998 987,2003-10-15,48.58132934570313,48.86879348754883,48.00640487670898,48.1501350402832,458117.0,0.008955204488194868,-1.4000084929746899,100.0,58.82351104470815,51.708327559763276,-0.5182670847595148,-0.47470780635097753,-2.06976491871292,-4.49268264902296,37.05559540703326,0.8623886108398509,-0.17856227808681524,0.46712665557861754,-0.016371355407372334,0.9506246665646074,0.22537765008561905,0.708875661071616,0.3394401100585256,74.99991706117962,16.90254964779846,0.2417490054929967,10,-0.2874622344970774,-0.2874603271484446,-3.5214262008667063,-5.102476119995124,1.2935867309570241,2,0.06804737444822662,1.0,48.1501350402832,1.0,48.1501350402832,1.0,48.1501350402832,0.06804737444822662 988,2003-10-16,48.58132934570313,48.86879348754883,48.1501350402832,48.1501350402832,10679.0,0.0,-2.3333392312115717,1.0,50.0,51.708327559763276,-0.4280909900199532,-0.4764980968410626,-2.005865962389997,-4.370759277783925,36.587272858021706,0.718658447265625,-0.26085044509871125,0.45275363922119993,-0.0688238672110586,0.9743311456534585,0.19196488600507422,0.7135423924373256,-1.5091819763183594,74.99991706117962,21.285769860913042,0.26078875321612865,10,-0.3593273162841868,0.14373397827147727,-2.910566329956062,-4.743146896362312,0.7186622619628906,3,0.06804737444822662,-1.4000084929746899,48.58132934570313,1.0,48.1501350402832,1.0,48.1501350402832,0.06804737444822662 989,2003-10-17,48.86879348754883,48.86879348754883,48.1501350402832,48.22200012207031,56076.0,0.005917173237482087,1.2222196009507351,1.500004423408654,69.23073782205708,54.08662544509791,-0.5982031352962025,-0.7217244750116691,-2.2479413857321617,-4.535685629181643,36.09364157652781,0.718658447265625,-0.03318498553102245,0.6899116516113253,0.08836844923811782,1.2914548539845327,0.38914005042472155,0.990683252797929,-1.7607131958007756,100.0,45.43927950968779,0.3007716011866042,10,-0.5749263763427734,0.5389957427978516,-0.9701881408691406,-2.946500778198242,-0.431194305419929,4,0.05882358451293035,-2.3333392312115717,48.58132934570313,-1.4000084929746899,48.58132934570313,1.0,48.1501350402832,0.05882358451293035 990,2003-10-20,49.58745193481445,50.01865005493164,48.72506332397461,48.86879348754883,27140.0,0.014705876613236413,-1.571439404279843,1.1111098004753677,82.35284934133107,57.439837244584176,-1.219813550706995,-1.410836263625086,-2.9165579851699945,-5.135563259747343,35.79141583801789,1.2935867309570312,0.10912073481007667,1.343890953063962,0.4725958010966167,2.2151861050313073,0.9082433770802893,1.7795385290476347,-2.444157379150383,78.57129316130116,23.678350365393015,0.4356475759836737,10,-0.7186565399169922,-1.04205322265625,-1.6169795989990234,-3.593292236328125,-0.718658447265625,0,0.03478261070248734,1.2222196009507351,48.86879348754883,-2.3333392312115717,48.58132934570313,-1.4000084929746899,48.58132934570313,0.03478261070248734 991,2003-10-21,49.874916076660156,49.874916076660156,48.86879348754883,49.515586853027344,215456.0,0.00579711460519472,4.600004246464818,0.5,94.11756440719775,62.58333808382333,-1.4074270140671103,-1.6349642762762642,-3.154241850896881,-5.300221628172018,35.47285744505567,1.0061225891113281,0.19913973903743454,1.5379295349121094,0.41061347489583255,2.665245594928386,0.9742715049039745,2.1015875649202442,-2.6166073010253825,92.85703452904089,34.58981022940327,0.5636580300081371,10,-1.0061206817626953,-1.3295173645019531,-1.9044437408447266,-3.880756378173828,-1.0061225891113281,1,0.028818432342262446,-1.571439404279843,49.58745193481445,1.2222196009507351,48.86879348754883,-2.3333392312115717,48.58132934570313,0.028818432342262446 992,2003-10-22,49.58745193481445,49.58745193481445,49.58745193481445,49.58745193481445,4758.0,-0.005763701765509888,1.0,0.0,84.21044544490712,65.82894239602496,-0.9997754872908757,-1.2890701485976024,-2.833212237916541,-4.891524034848551,35.13708376069973,0.2874641418457031,0.2683896745504484,1.1714130401611342,-0.07386360152470672,2.416689681846975,0.5487747193182173,1.7940513610040512,-2.2187295080078044,76.92295128822832,16.016337646495117,0.6226383208429205,10,-0.7186565399169922,-1.04205322265625,-1.6169795989990234,-3.593292236328125,0.14373397827148438,2,0.02028986265384103,4.600004246464818,49.874916076660156,-1.571439404279843,49.58745193481445,1.2222196009507351,48.86879348754883,0.02028986265384103 993,2003-10-23,51.67156219482422,51.67156219482422,49.94678115844727,50.09051513671875,77227.0,0.04202898472681049,1.1818212526118106,100.0,91.04472409105169,70.71626978261179,-2.829380266956278,-3.263140114499052,-4.840312943533263,-6.8410510579463235,35.6302048269415,2.0841102600097656,0.3698055301368157,3.0794519424438462,1.1724788252536413,4.986425059634051,2.125965383848744,4.032938501038949,-4.196842662892571,100.0,33.85594934582534,0.953486558595101,10,-1.9044456481933594,-2.2997074127197266,-3.701089859008789,-5.677402496337891,-2.0841102600097656,3,-0.0347705012554087,1.0,49.58745193481445,4.600004246464818,49.874916076660156,-1.571439404279843,49.58745193481445,-0.0347705012554087 994,2003-10-24,51.67156219482422,52.96514892578125,51.67156219482422,52.03089141845703,256679.0,0.0,-6.200008492929636,-0.22727294661512998,90.16388021855337,74.80855670177031,-2.5449655395721393,-3.182948686688654,-4.747814810955639,-6.705101505432118,36.02007119326379,1.2935867309570312,0.5150399370039693,2.924940299987796,0.5728291848273344,5.277051415148257,1.7488847424075615,4.10099585756803,-3.9450321031190185,69.49149492628516,1.460488992667024,1.1760555575802312,10,-1.1857852935791016,-1.652914047241211,-3.701089859008789,-5.677402496337891,-2.7308998107910156,4,-0.04589701736162621,1.1818212526118106,51.67156219482422,1.0,49.58745193481445,4.600004246464818,49.874916076660156,-0.04589701736162621 995,2003-10-27,51.88716125488281,52.46208953857422,51.312232971191406,52.46208953857422,91406.0,0.004172489680991154,3.0,1.600004246464818,90.32252541026273,78.9184708644521,-2.430291794983141,-3.271980386511423,-4.861869785731358,-6.782117128252047,36.68671971376125,1.1498565673828125,0.6566332219861408,2.953688049316405,0.23579608470363667,5.671580013929173,1.5947420670100172,4.3126340316227925,-3.741541656451531,73.68422523013311,4.278531421921741,1.3589459823063843,10,-1.4013843536376953,-1.8685131072998047,-3.916688919067383,-5.893001556396484,-2.0122451782226562,0,-0.06648199649637399,-6.200008492929636,51.67156219482422,1.1818212526118106,51.67156219482422,1.0,49.58745193481445,-0.06648199649637399 996,2003-10-28,51.743431091308594,52.03089141845703,51.743431091308594,52.03089141845703,43922.0,-0.0027700525543916665,1.0,0.4999933649163316,90.32260273913963,82.41836994161116,-1.9257646099053431,-2.9870756486452024,-4.616172074865958,-6.5015274067101245,37.83014447529981,0.2874603271484375,0.8413053979833265,2.6231065750122085,-0.33007507625460164,5.5762882262790185,1.146515749378807,4.09969740064561,-3.2122491466893166,63.82985691907892,-7.489713465687672,1.4765908256334046,10,-1.1857891082763672,-1.724782943725586,-3.6292266845703125,-5.749271392822266,-1.7247810363769531,1,-0.055555604704432215,3.0,51.88716125488281,-6.200008492929636,51.67156219482422,1.1818212526118106,51.67156219482422,-0.055555604704432215 997,2003-10-29,51.743431091308594,51.743431091308594,51.45596694946289,51.45596694946289,120425.0,0.0,1.0,-1.0000132703434366,90.32260273913963,86.89865913484888,-1.598108238379858,-2.814407999025974,-4.493567684991618,-6.379343271582748,38.87338825970594,0.2874641418457031,1.030100709053663,2.42188205718994,-0.6742300831054706,5.517994197485351,0.8738259870422382,3.9699381273376417,-2.8575317881963613,59.523890769885924,-14.904361868984253,1.5480560701477049,10,-1.1857891082763672,-1.724782943725586,-3.4136295318603516,-5.749271392822266,-1.4373207092285156,2,-0.055555604704432215,1.0,51.743431091308594,3.0,51.88716125488281,-6.200008492929636,51.67156219482422,-0.055555604704432215 998,2003-10-30,51.16850280761719,51.743431091308594,51.02477264404297,51.743431091308594,41946.0,-0.011111135685549445,1.4999933649163315,-2.0,80.0,88.09524382128699,-0.6901746938205662,-2.074138704342893,-3.8001878913883758,-5.7072835087403035,40.701786870334,0.718658447265625,1.22788511029961,1.6744756698608398,-1.4300536286763688,4.7790049683980484,0.1222110205922391,3.2267403191294406,-1.9562635346914306,7.407334594167398,-65.1936026929641,1.5522646492686032,10,-0.3233966827392578,-1.1498546600341797,-2.407505989074707,-5.174343109130859,-0.5749282836914062,3,-0.028089875913220652,1.0,51.743431091308594,1.0,51.743431091308594,3.0,51.88716125488281,-0.028089875913220652 999,2003-10-31,51.16850280761719,51.52783203125,51.09663772583008,51.09663772583008,6025.0,0.0,-11.000106162747493,-0.1249983412290829,80.0,87.83381611669465,-0.3683959742090295,-1.8998624596658402,-3.679294167940128,-5.618345836129393,41.48562021067269,0.4311943054199219,1.3971845816284372,1.501997566223146,-1.57042470438941,4.574419836835702,-0.03421356908313555,3.0382087015294275,-1.65603076246299,9.999893838379549,-61.54316185073618,1.5362111353062784,10,-0.25153160095214844,-1.1498546600341797,-3.1261653900146484,-5.174343109130859,0.07186508178710938,4,-0.030898908235543865,1.4999933649163315,51.16850280761719,1.0,51.743431091308594,1.0,51.743431091308594,-0.030898908235543865 1000,2003-11-03,51.743431091308594,51.743431091308594,51.02477264404297,51.02477264404297,36241.0,0.011235980185955619,1.0,10.000106162747493,82.05128554114134,86.49311846491061,-0.6764756098623366,-2.3102341614219313,-4.128789006279611,-6.098942874020651,42.35510009552363,0.718658447265625,1.6298042172910243,1.8972610473632798,-1.2216997095910784,5.016221804317638,0.33778066888609715,3.4567414258404625,-1.9547448957042306,71.42878808559686,-1.5093631075446012,1.5594803784771798,11,-0.4671306610107422,-1.724782943725586,-3.737027168273926,-5.749271392822266,0.718658447265625,0,-0.054166657451252265,-11.000106162747493,51.16850280761719,1.4999933649163315,51.16850280761719,1.0,51.743431091308594,-0.054166657451252265 1001,2003-11-04,52.31835556030274,52.46208953857422,51.02477264404297,51.45596694946289,8975.0,0.011111061962234547,1.4999933649163315,1.199997876767601,82.49999834122579,86.3030687867238,-0.9703958732983367,-2.706983575167463,-4.555112383444545,-6.603922585806494,43.203660915218165,1.43731689453125,1.835566554408942,2.270961189270025,-0.9441295477281244,5.486051926268175,0.6634158207709504,3.8785065577691,-2.275552346284229,89.99984075756981,16.60691492513658,1.6075453684990748,11,-0.8623905181884837,-2.2997074127197337,-4.3119516372680735,-6.324195861816413,1.1498565673828054,1,-0.0467032928973895,1.0,51.743431091308594,-11.000106162747493,51.16850280761719,1.4999933649163315,51.16850280761719,-0.0467032928973895 1002,2003-11-05,51.88716125488281,52.31835556030274,51.743431091308594,52.31835556030274,10943.0,-0.008241740414087206,1.6666607687883734,-0.5000000000000041,76.74419752964491,84.71412139101193,-0.19968062710110246,-2.0885466462841578,-3.9842141345812436,-6.098843340885054,44.31104904442055,0.5749244689941477,1.944643871633005,1.6529155731201186,-1.5321390358883278,4.837970182128565,0.06038826861589541,3.245442877624342,-1.6105703839232817,59.99989383837955,-12.644903096824649,1.5925273045042245,11,0.10779953002929688,-1.8685131072998047,-3.9526233673095703,-5.893001556396484,2.155975341796875,2,-0.036011050802578604,1.4999933649163315,52.31835556030274,1.0,51.743431091308594,-11.000106162747493,51.16850280761719,-0.036011050802578604 1003,2003-11-06,51.45596694946289,51.743431091308594,51.45596694946289,51.743431091308594,8766.0,-0.008310231182272365,1.0,0.6666696156057749,70.45456464698249,82.52419743861515,0.22095069437034454,-1.4724841978260557,-3.4223963510519724,-5.592078933969084,45.30890378484923,0.4311943054199219,2.000808859528121,1.056429672241208,-2.01429390289195,4.127153247374366,-0.47893211532537094,2.591791459807787,-0.9642914341176194,29.999946919189775,-37.56592536358438,1.5353617875665804,11,0.2874641418457031,-1.4373188018798828,-3.5214290618896484,-3.8088912963867188,3.162097930908203,3,-0.022346418414644464,1.6666607687883734,51.88716125488281,1.4999933649163315,52.31835556030274,1.0,51.743431091308594,-0.022346418414644464 1004,2003-11-07,51.743431091308594,52.03089141845703,51.743431091308594,51.743431091308594,48138.0,0.005586604603661005,0.0,-0.0,68.29270818835909,80.07643996951477,-0.06173929230727282,-1.5567607859839683,-3.5732034831916906,-5.796944199056426,46.6467763646904,0.5749244689941406,2.1188813142410012,1.164229011535646,-1.7697832185595672,4.098241241630859,-0.3027771035119571,2.631235126583249,-1.0538777031284425,50.0,-15.505639192448598,1.4670061150476053,11,0.0,-1.5451183319091797,-3.826859474182129,-4.096355438232422,3.593292236328125,4,-0.02222227137109889,1.0,51.45596694946289,1.6666607687883734,51.88716125488281,1.4999933649163315,52.31835556030274,-0.02222227137109889 1005,2003-11-10,52.46208953857422,52.46208953857422,51.743431091308594,51.743431091308594,16134.0,0.013888882745279219,1.0,100.0,70.45456464698249,77.8688801814973,-0.771387336376371,-2.0404289607338413,-4.150986940788584,-6.432576228346505,48.14180488222826,0.718658447265625,1.9766964870923687,1.6672897338867188,-1.1464091917855015,4.480988659558939,0.2604402710506122,3.0741391967228253,-1.5904885073859774,100.0,36.38628247614666,1.406849462836109,11,-0.718658447265625,-2.1919097900390625,-4.401785850524902,-4.815013885498047,2.8746337890625,0,-0.023287704700965417,0.0,51.743431091308594,1.0,51.45596694946289,1.6666607687883734,51.88716125488281,-0.023287704700965417 1006,2003-11-11,51.88716125488281,52.60581970214844,51.743431091308594,52.60581970214844,22834.0,-0.01095892841379631,1.399995753535182,-1.0,67.39131563627421,75.32095939229004,-0.19436656705207866,-1.2344690511713239,-3.4273758200421867,-5.777121806008282,49.74513059818247,0.8623886108398438,1.8431855632570517,0.9055101394653349,-1.653519955827683,3.4645402347583527,-0.3740049081811776,2.1850251871118473,-0.8480763921271333,37.499958530589495,-23.421042813151992,1.2795150476465096,11,-0.07186508178710938,-1.5451164245605469,-3.826857566833496,-4.240085601806641,3.4495620727539062,1,0.011080357255761397,1.0,52.46208953857422,0.0,51.743431091308594,1.0,51.45596694946289,0.011080357255761397 1007,2003-11-12,51.88716125488281,52.24649047851562,51.743431091308594,52.24649047851562,153320.0,0.0,1.799991507070435,0.4999999999999901,52.38096842956684,72.25217810668636,-0.19202817445625442,-1.0267477696868283,-3.2802610266471675,-5.70266309370038,50.81921065624504,0.5030593872070241,1.6832061709526656,0.7402185440063462,-1.5821212094521542,3.0625582974648466,-0.4209513327229075,1.9013884207356,-0.6939912670850887,37.499958530589495,-17.714512938972305,1.1611698767292509,11,-0.07186508178710938,-1.5451164245605469,-3.826857566833496,-4.240085601806641,3.3058319091796875,2,0.03047094569379527,1.399995753535182,51.88716125488281,1.0,52.46208953857422,0.0,51.743431091308594,0.03047094569379527 1008,2003-11-13,51.88716125488281,51.88716125488281,51.312232971191406,51.59969711303711,16516.0,0.0,3.0,-0.8000021232324248,52.38096842956684,69.18339682108267,-0.08869295734083948,-0.8078009720381516,-3.134746729553491,-5.618268496428641,51.677612025311404,0.5749282836914062,1.5274246613747167,0.5749269485473647,-1.427025755694011,2.5768796527887403,-0.4260494035733231,1.5759033006680525,1.0779876708984375,44.44450997623162,-8.593719871132592,1.0009763521206863,11,-0.07186508178710938,-1.5451164245605469,-3.826857566833496,-4.240085601806641,2.7309036254882812,3,0.04155122943045941,1.799991507070435,51.88716125488281,1.399995753535182,51.88716125488281,1.0,52.46208953857422,0.04155122943045941 1009,2003-11-14,51.743431091308594,51.743431091308594,51.743431091308594,51.743431091308594,473.0,-0.0027700525543916665,1.0,0.0,48.38711334469149,65.44293324369934,0.16222714625547496,-0.4613200776980477,-2.8302714283646253,-5.387827767954434,52.58240247100463,0.14373016357421875,1.3618186948205562,0.2874649047851534,-1.3566294744626504,1.9315592840329572,-0.5345822848387485,1.1095120944090553,1.1886595153808628,33.33352992869486,-16.387021185368297,0.822047189623902,11,0.07186508178710938,-1.4013862609863281,-3.6831274032592773,-4.096355438232422,2.0122413635253835,4,0.05555553098111732,3.0,51.88716125488281,1.799991507070435,51.88716125488281,1.399995753535182,51.88716125488281,0.05555553098111732 1010,2003-11-17,51.312232971191406,51.67156219482422,51.312232971191406,51.67156219482422,6526.0,-0.00833338862581956,1.0,-100.0,45.45451620893883,61.326768562334124,0.5876222027956146,0.11143285318591722,-2.263192568261829,-4.883021102497445,52.41371273701786,0.4311981201171875,1.2606017369450129,-0.22997226715087749,-1.6231919615112886,1.1632474272095337,-0.9265821143310831,0.4666375800293281,1.5874604827880887,0.0,-45.955639591805294,0.6966098471802064,11,0.6467933654785156,-0.8983230590820312,-3.25192928314209,-3.6651573181152344,2.371574401855476,0,0.07843140170307561,1.0,51.743431091308594,3.0,51.88716125488281,1.799991507070435,51.88716125488281,0.07843140170307561 1011,2003-11-18,51.312232971191406,51.312232971191406,51.16850280761719,51.16850280761719,9935.0,0.0,1.0,-0.39999575353518196,45.45451620893883,57.8501373044779,0.4804158180907905,0.23677363591126266,-2.082807714804744,-4.794895320551568,52.150360729586524,0.14373016357421875,1.1584868573811917,-0.30183811187744425,-1.461672982774843,0.8579967590199544,-0.8817555473261436,0.2780793235712551,1.5557112731323244,13.333191784506154,-29.62945389071887,0.5799174354487004,11,0.5749282836914062,-0.8264560699462891,-3.25192928314209,-3.6651573181152344,2.371574401855476,1,0.07843140170307561,1.0,51.312232971191406,1.0,51.743431091308594,3.0,51.88716125488281,0.07843140170307561 1012,2003-11-19,50.59357452392578,51.16850280761719,50.59357452392578,51.16850280761719,7820.0,-0.014005596826571654,1.0,-4.000053081373746,44.11763328353108,54.92381159742774,1.1133641482243206,1.0905880525107747,-1.2625339907229716,-3.991395384808044,51.55032841261939,0.718658447265625,0.9547913792678031,-1.0708026885986328,-1.9009446331822275,-0.24066074401503812,-1.4858736608904337,-0.6557317163068319,2.2063920629296874,0.0,-45.499623422363555,0.4150709722917976,11,1.0061225891113281,-0.10779762268066406,-2.533270835876465,-2.9464988708496094,3.090232849121101,2,0.09375002356214024,1.0,51.312232971191406,1.0,51.312232971191406,1.0,51.743431091308594,0.09375002356214024 1013,2003-11-20,49.874916076660156,50.44984436035156,49.37185668945313,50.44984436035156,17163.0,-0.01420453988531234,2.7499900473744727,1.0,38.46152799195353,51.609236020049345,1.7703349672771793,1.7578719126871576,-0.5828908179529861,-3.1912130853284637,49.246147339720146,1.2217178344726491,0.6665654775119307,-1.6996288299560547,-2.8525762654537488,-0.5466813944583606,-2.2761025477049017,-1.1231551122072077,2.7926669864195333,21.21204322383657,-27.589265381574517,0.5764737177488467,11,1.113922119140625,0.6827259063720703,-1.5810480117797852,-2.2278404235839844,3.808891296386726,3,0.10662829144871555,1.0,50.59357452392578,1.0,51.312232971191406,1.0,51.312232971191406,0.10662829144871555 1014,2003-11-21,49.29999160766602,49.58745193481445,49.29999160766602,49.37185668945313,6978.0,-0.011527327045732672,-6.999999999999802,0.1249983412290829,28.205112500740157,46.91485244824464,2.19280456373113,2.261987745625696,0.005770333157265384,-2.5349853147135306,46.32729298011306,0.5749244689941335,0.4044439506590862,-2.1559747695922766,-3.6913183794045423,-0.6206311597800109,-2.923646574498406,-1.3883029646861473,3.1039333455235436,0.0,-44.041388431102526,0.7676718049061311,11,1.6529140472412038,1.2576503753662038,-0.8264589309692454,-1.6529159545898509,4.2400856018066335,4,0.10787168718053342,2.7499900473744727,49.874916076660156,1.0,50.59357452392578,1.0,51.312232971191406,0.10787168718053342 1015,2003-11-24,48.4375991821289,49.29999160766602,48.1501350402832,49.29999160766602,17880.0,-0.017492749946087738,1.6666666666666392,12.000159244121436,17.07317704708973,41.32394816055747,2.709188099272339,3.0068602803741555,0.909230448423763,-1.5954789502630362,44.21812685077303,1.1498565673828196,0.1812031393909166,-2.8458890914917063,-4.8734215600935045,-0.8183566228899082,-3.859655325792602,-1.8321228571908108,3.6559324365083157,9.090931025122675,-27.933401940913573,1.0137662343008988,11,1.760713577270515,2.1200428009033274,0.41322898864746804,-0.5030593872070241,5.318073272705078,0,0.1097922556547184,-6.999999999999802,49.29999160766602,2.7499900473744727,49.874916076660156,1.0,50.59357452392578,0.1097922556547184 1016,2003-11-25,48.86879348754883,48.86879348754883,48.1501350402832,48.29386901855469,28754.0,0.008902057754733184,1.5000099526915396,-0.6666622432775434,24.390234429365393,38.213866604979536,2.0169119068574446,2.4762202223179557,0.50642658238651,-1.9623339759939853,41.99497876297092,0.718658447265625,-0.04359845220652403,-2.270962905883792,-4.552824750728739,0.010898938961155125,-3.411893828306269,-1.1300319834613148,2.751530541685902,23.809505754840142,-9.882736751971638,1.1409309224224746,11,1.1498546600341797,1.6888484954833984,-0.1616964340209961,-0.9342536926269531,4.886878967285149,1,0.09852942014467492,1.6666666666666392,48.4375991821289,-6.999999999999802,49.29999160766602,2.7499900473744727,49.874916076660156,0.09852942014467492 1017,2003-11-26,48.86879348754883,48.86879348754883,48.58132934570313,48.58132934570313,10164.0,0.0,-1.0000000000000495,0.5000033175638342,26.315774769866948,35.317733976123996,1.7251479196374646,2.3714002976387505,0.5400360557786712,-1.900784013486529,40.11577118390302,0.287464141845696,-0.37202173607671085,-2.1272310256957994,-4.602898562955772,0.34843651156417366,-3.3650647943257823,-0.8893972570658164,2.3351078630117215,31.249968897993714,-2.789142988117373,1.237833768629985,11,1.0779895782470703,1.6888484954833984,-0.1616964340209961,-0.9342536926269531,4.886878967285149,2,0.09852942014467492,1.5000099526915396,48.86879348754883,1.6666666666666392,48.4375991821289,-6.999999999999802,49.29999160766602,0.09852942014467492 1018,2003-11-27,49.73118591308594,49.73118591308594,48.86879348754883,48.86879348754883,82027.0,0.017647098771874425,1.0,3.000000000000074,33.33333333333337,33.645091752639765,0.5864391482697968,1.4712377197171946,-0.2826665511516637,-2.699429280603397,38.442116269797715,0.8623924255371094,-0.6434422900424508,-1.1929727554321303,-3.7302398415997473,1.3442943307354867,-2.461606298515939,0.07566078765167816,1.1062634802413314,100.0,65.1716563335317,1.2686335430838085,11,0.17966270446777344,0.8264560699462891,-1.0240888595581055,-1.7966461181640625,3.8088912963867188,3,0.07947973464515501,-1.0000000000000495,48.86879348754883,1.5000099526915396,48.86879348754883,1.6666666666666392,48.4375991821289,0.07947973464515501 1019,2003-11-28,49.58745193481445,50.30611038208008,48.72506332397461,50.30611038208008,27767.0,-0.002890218192718841,3.399995753535182,-0.8333311216387772,23.68420868833998,31.226168694795447,0.43827515604455414,1.5709958911314175,-0.08619370660364467,-2.4898418153429205,36.80338594109895,1.5810470581054688,-0.809013728815728,-1.2576541900634766,-3.8605386227289102,1.3452302426019571,-2.5590964063961934,0.04378802626924028,0.9275197361475307,66.66666666666666,38.426349047657865,1.3014422163327186,11,0.14373207092285156,0.9701900482177734,-0.017966270446777344,-1.6529121398925781,4.599418640136719,4,0.08260871003449255,1.0,49.73118591308594,-1.0000000000000495,48.86879348754883,1.5000099526915396,48.86879348754883,0.08260871003449255 1020,2003-12-01,48.9406623840332,49.44372177124024,48.9406623840332,49.44372177124024,2671.0,-0.013043411700837004,-1.0000000000000282,0.6999978767676008,23.37664128210102,28.773071480702356,0.7971036768219832,2.1049655745566724,0.5930053895662155,-1.780291269651002,34.95207087124117,0.64678955078125,-1.0103757989185382,-1.7643053054809599,-4.4635616397920685,0.9349510288301488,-3.1139334726365178,-0.414677138325402,1.365447998046875,36.66680821549394,9.201298798943647,1.3496281671555552,12,0.7186565399169922,1.4373149871826172,1.3115501403808594,-0.395263671875,4.958744049072266,0,0.09397941509962071,3.399995753535182,49.58745193481445,1.0,49.73118591308594,-1.0000000000000495,48.86879348754883,0.09397941509962071 1021,2003-12-02,49.874916076660156,50.30611038208008,49.15625762939453,49.15625762939453,46503.0,0.01908951875836795,-2.199997876767591,-1.428575761711917,34.44443264870888,27.698271410166555,-0.4050721366397596,1.0311365615256207,-0.28804718719715083,-2.657189092013482,32.90609062614018,1.365447998046875,-1.1768126199742568,-0.7078796386718764,-3.3194277995948838,1.903668522251131,-2.01365371913338,0.5978944417896273,-1.7247810363769531,75.0000552924861,46.787800071826545,1.3057740804615028,12,-0.5749263763427734,0.5030612945556641,0.37729644775390625,-1.3295173645019531,4.0244903564453125,1,0.07780978262116589,-1.0000000000000282,48.9406623840332,3.399995753535182,49.58745193481445,1.0,49.73118591308594,0.07780978262116589 1022,2003-12-03,50.01865005493164,50.30611038208008,49.58745193481445,49.58745193481445,21567.0,0.002881889125398329,-2.3333097420290883,0.6000042464648181,35.869575878703515,27.410276730916557,-0.7140226489558117,0.7802445281320445,-0.3758129564584891,-2.7398540840181695,30.749543066275653,0.718658447265625,-1.3066830415120165,-0.4707201004028292,-3.018709904359156,2.0772697035534975,-1.7447150023809925,0.8032748015753342,-1.8253955078125017,81.81835729210398,53.360141839468774,1.2739949019781638,12,-0.79052734375,0.3593273162841797,0.26949501037597656,-1.4732513427734375,3.880756378173828,2,0.07471258012357884,-2.199997876767591,49.874916076660156,-1.0000000000000282,48.9406623840332,3.399995753535182,49.58745193481445,0.07471258012357884 1023,2003-12-04,50.30611038208008,50.30611038208008,49.94678115844727,50.01865005493164,44423.0,0.005747062882199838,1.5000265406868236,0.666654871014544,39.361675094656086,28.649894796907212,-1.043635142866819,0.42395956789390254,-0.6074443789254929,-2.9731338381212566,28.961751705758466,0.3593292236328054,-1.4450135793014027,-0.12576694488525675,-2.633496615150335,2.3819627253798217,-1.379631780017796,1.1280978902472825,-2.0705987182617207,100.0,69.17768670401453,1.2538648351325399,12,-1.0779876708984375,0.07186698913574219,-0.017965316772460938,-1.760711669921875,3.5932960510253906,3,0.06857143290455414,-2.3333097420290883,50.01865005493164,-2.199997876767591,49.874916076660156,-1.0000000000000282,48.9406623840332,0.06857143290455414 1024,2003-12-05,50.59357452392578,51.02477264404297,50.16238021850586,50.23424530029297,85750.0,0.005714298713662913,-2.428590927703717,1.2500132703434366,44.56521613703162,31.704565806900753,-1.2609052932048073,0.048416504839458696,-0.8484889945684557,-3.217965713197515,27.135981222157984,0.8623924255371094,-1.5257050405216006,0.21919002532958842,-2.2135354408836463,2.651915491542823,-0.9971727077770325,1.4355527584362093,-2.3166508857421917,79.31020597177199,42.747148546059826,1.2163627331066185,12,-1.0061206817626953,-0.21559715270996094,-0.1616973876953125,-2.048175811767578,2.443439483642578,4,0.05823867384885939,1.5000265406868236,50.30611038208008,-2.3333097420290883,50.01865005493164,-2.199997876767591,49.874916076660156,0.05823867384885939 1025,2003-12-08,51.2403678894043,51.2403678894043,50.73730850219727,50.73730850219727,9462.0,0.012784100976550805,-1.0000000000000282,1.3999957535351621,49.50495569854091,34.4950903923647,-1.6408709563681825,-0.7321350706749286,-1.426489160358031,-3.8133429461419865,25.031956748364635,0.6467933654785156,-1.4955150554799133,0.9270694732665987,-1.3406914155084664,3.194830362041664,-0.20681097112093738,2.060949917654135,-2.8535302909863347,100.0,57.99938931205281,1.1338804443875334,12,-1.329519271850586,-0.8623905181884766,-0.7725582122802734,-2.6949691772460938,2.22784423828125,0,0.05750354275181091,-2.428590927703717,50.59357452392578,1.5000265406868236,50.30611038208008,-2.3333097420290883,50.01865005493164,0.05750354275181091 1026,2003-12-09,52.46208953857422,52.74955368041992,51.67156219482422,51.743431091308594,45292.0,0.023842952334121703,-1.499991153260908,1.4285757617119574,62.03705433016452,38.464121454619985,-2.5694902076806514,-2.011717913011381,-2.55916916910909,-4.978317185153756,23.110674617799553,1.509185791015625,-1.3126116155625098,2.120044708251953,-0.24423973038614122,4.4843291468900475,0.937902488932906,3.3021869275710003,-3.904040122697076,90.90907994199723,41.79478213032833,1.1821422193190458,12,-1.7247810363769531,-2.0122451782226562,-1.814615249633789,-3.8448257446289062,1.2935829162597585,1,0.02739724832108381,-1.0000000000000282,51.2403678894043,-2.428590927703717,50.59357452392578,1.5000265406868236,50.30611038208008,0.02739724832108381 1027,2003-12-10,53.46821212768555,53.46821212768555,52.46208953857422,52.74955368041992,818197.0,0.01917808836743995,1.800002123232409,1.0,72.32144592085933,42.796133964345096,-3.190040669055435,-3.0496774686341155,-3.4534557933511962,-5.921265699418143,21.228277649092185,1.0061225891113281,-0.927340528924887,3.047114753723143,0.3790858964748125,5.715143610971474,1.7131003250989778,4.381129182347308,-4.57484237064498,100.0,45.40001660673924,1.3340144286241669,12,-2.3715744018554688,-2.659038543701172,-2.730905532836914,-4.850948333740234,-0.2874641418457031,2,0.00806449829274647,-1.499991153260908,52.46208953857422,-1.0000000000000282,51.2403678894043,-2.428590927703717,50.59357452392578,0.00806449829274647 1028,2003-12-11,54.04313659667969,54.618064880371094,52.89328384399414,53.46821212768555,174825.0,0.010752640608614028,1.0,0.7999968151513864,79.46427259642327,48.99391884302102,-3.452007198820411,-3.6415017109278978,-3.907557809587047,-6.429031580140219,20.22301578812496,1.7247810363769531,-0.5812582230898826,3.5142404556274442,0.4517437526771175,6.576737158577771,1.9829921041522809,5.045488807102608,-4.692282602574622,87.09674657607547,24.533126382996016,1.5312483514751634,12,-2.263772964477539,-2.659036636352539,-3.036332130432129,-5.425872802734375,-0.8623886108398438,3,-0.0026595451823395733,1.800002123232409,53.46821212768555,-1.499991153260908,52.46208953857422,-1.0000000000000282,51.2403678894043,-0.0026595451823395733 1029,2003-12-12,54.618064880371094,55.12112426757813,54.47433471679688,54.47433471679688,23140.0,0.010638321901670134,-8.000053081374636,0.24999834121806438,89.8148266469547,56.37593943911586,-3.618861196553084,-4.205653485082621,-4.352491826390882,-6.9190064011790895,19.238223269159903,1.0779876708984446,-0.21419279743521003,3.945437049865724,0.40967274996409486,7.481201349767353,2.1775548999149095,5.713319199816539,-4.635145579914102,88.52462297390062,18.404056181367594,1.7678821499508153,12,-2.4793739318847656,-2.9824352264404297,-3.737025260925293,-6.000801086425781,-1.43731689453125,4,-0.013157889222909835,1.0,54.04313659667969,1.800002123232409,53.46821212768555,-1.499991153260908,52.46208953857422,-0.013157889222909835 1030,2003-12-15,55.33672332763672,55.91165161132813,55.04925918579102,55.04925918579102,85283.0,0.013157889222909835,-5.000000000000297,2.0000265406869224,90.17858370012004,62.56862288927267,-3.7267312941375152,-4.856334938694246,-4.944025740639084,-7.553407420802785,19.071293750855855,1.2935867309570384,0.10353339063931344,4.462870979309081,0.36107151373195023,8.564670444886211,2.4119712465205154,6.513770712097646,-4.6344553317827675,86.44065661791021,10.029875485565839,2.0508997327885647,12,-2.5871715545654297,-3.3058300018310547,-4.365851402282715,-6.719459533691406,-1.8685111999511719,0,-0.041558465730836325,-8.000053081374636,54.618064880371094,1.0,54.04313659667969,1.800002123232409,53.46821212768555,-0.041558465730836325 1031,2003-12-16,55.33672332763672,55.91165161132813,55.04925918579102,55.91165161132813,28135.0,0.0,1.9999999999999258,-2.000000000000074,90.17858370012004,68.60295709165229,-3.207836111578615,-4.78468438383554,-4.818913859787685,-7.462557131960011,19.140448143447443,0.8623924255371094,0.5200584653653522,4.261646461486819,-0.29981263658561375,8.823105559559252,1.9809169124506028,6.542376010523036,-3.8009539533069017,83.3332964716757,1.159993442707659,2.280729549036218,12,-2.4075069427490163,-3.3058300018310547,-4.329917907714844,-6.719459533691406,-1.8685111999511719,1,-0.033766206012743494,-5.000000000000297,55.33672332763672,-8.000053081374636,54.618064880371094,1.0,54.04313659667969,-0.033766206012743494 1032,2003-12-17,55.33672332763672,55.62418746948242,55.1929931640625,55.1929931640625,90223.0,0.0,-5.000053081373746,-0.2499966824581627,89.00001061616204,74.11832770515294,-2.6531416892401083,-4.649502337523067,-4.686588758328483,-7.366194530336166,20.13721291894454,0.4311943054199219,1.032864477363212,4.024489021301271,-0.9095545061136647,8.958532548716207,1.5574672575937996,6.491510785008742,-3.1008127953871707,80.95234484301344,0.9912856534294292,2.4670217637074687,12,-2.2997074127197266,-3.3058300018310547,-4.258052825927734,-6.719459533691406,-1.8685111999511719,2,-0.028571458115466686,1.9999999999999258,55.33672332763672,-5.000000000000297,55.33672332763672,-8.000053081374636,54.618064880371094,-0.028571458115466686 1033,2003-12-18,55.1929931640625,55.62418746948242,55.04925918579102,55.33672332763672,201521.0,-0.0025973739486384595,-1.666654871014599,-1.0,89.00005785811386,79.05553234082873,-1.948179408055502,-4.3077897134198295,-4.409475393413203,-7.125959256863595,22.70287618656011,0.5749282836913991,1.45909828535666,3.6148550033569364,-1.5603498426800329,8.790059849393906,1.0272525803384553,6.2024574263754175,-2.3689640591603762,49.9999999999995,-30.335582705746205,2.5876024230184838,12,-1.8685131072997976,-3.162099838256836,-4.114322662353516,-6.5757293701171875,-1.4373207092285227,3,-0.03645834485260124,-5.000053081373746,55.33672332763672,1.9999999999999258,55.33672332763672,-5.000000000000297,55.33672332763672,-0.03645834485260124 1034,2003-12-19,54.618064880371094,55.33672332763672,54.618064880371094,55.33672332763672,15097.0,-0.010416689705202598,1.0,5.000053081373746,89.8989909821611,83.5437584834532,-0.8295815226504217,-3.4931102288461418,-3.705094552600613,-6.455741823811216,25.26711320338534,0.718658447265625,1.8925881554874024,2.7740230560302734,-2.454545174469864,8.00259128653041,0.15973894078020123,5.388307171280346,-1.300016174440806,0.0,-82.31262619545738,2.61428411525007,12,-0.8264579772949219,-2.5871715545654297,-3.5393943786621094,-6.000801086425781,-0.8623924255371165,4,-0.02631577844581967,-1.666654871014599,55.1929931640625,-5.000053081373746,55.33672332763672,1.9999999999999258,55.33672332763672,-0.02631577844581967 1035,2003-12-22,53.75567245483398,54.618064880371094,53.75567245483398,54.618064880371094,9016.0,-0.015789508973377164,1.0000000000000164,1.2000031848486234,77.55100493272005,85.26753077262605,0.4773244723625325,-2.331405391340404,-2.7206016139748996,-5.496370161377953,26.416067726957376,0.8623924255371165,2.2963203781158654,1.6457269668579002,-3.390803424002648,6.6822573577184485,-0.872538228572374,4.163992162288174,-0.022647284040033355,0.0,-79.79915712813758,2.518265195430274,12,0.4311981201171946,-1.7247791290283132,-2.677001953124993,-5.138408660888665,-0.5749244689941335,0,-0.010695140489167754,1.0,54.618064880371094,-1.666654871014599,55.1929931640625,-5.000053081373746,55.33672332763672,-0.010695140489167754 1036,2003-12-23,53.68380737304688,53.75567245483398,53.32447814941406,53.32447814941406,8808.0,-0.0013368836906928472,-1.3999957535351424,-0.41666556081939343,76.28864569008596,85.70833074698456,0.8277632536909678,-1.9819304624350025,-2.524953649551165,-5.322369199567213,27.44459254370773,0.43119430541991477,2.669244715306341,1.3331111907959041,-3.507599703132172,6.17382208472398,-1.087244256168134,3.753466637759942,2.22784423828125,15.624984448997164,-61.27833950211763,2.4203554469640394,12,0.7186603546142507,-1.652914047241218,-2.4973392486572337,-5.06654357910157,0.6467933654785085,1,-0.004016020023750788,1.0000000000000164,53.75567245483398,1.0,54.618064880371094,-1.666654871014599,55.1929931640625,-0.004016020023750788 1037,2003-12-24,53.68380737304688,53.68380737304688,53.68380737304688,53.68380737304688,0.0,0.0,1.0,0.0,75.26881413569393,85.2421686957924,0.9628114762289854,-1.6893182342227036,-2.412519440018201,-5.235261324930384,28.528700119591782,0.0,2.9874430589849013,1.0923604965210032,-3.4913316590072796,5.676052652049286,-1.1994855812431382,3.3842065742851446,2.176100769042968,15.624984448997164,-55.94610753735574,2.291846077764143,12,0.9342575073242116,-1.652914047241218,-2.4973382949829173,-5.06654357910157,3.0902328491210866,2,-0.004016020023750788,-1.3999957535351424,53.68380737304688,1.0000000000000164,53.75567245483398,1.0,54.618064880371094,-0.004016020023750788 1038,2003-12-25,53.68380737304688,53.68380737304688,53.68380737304688,53.68380737304688,0.0,0.0,1.0,0.0,74.15729800976933,83.5024432916607,1.0130090896145347,-1.4524843553306113,-2.2977670806475388,-5.154154057548759,30.712154007789305,0.0,3.1180535079470317,0.8947294235229535,-3.5069355316643254,5.296394378710232,-1.3061030540706895,3.0955619011165965,2.1253921691894533,17.857129316130465,-50.556587653007995,2.2008324775936403,12,0.9342575073242116,-1.652914047241218,-2.641070365905769,-5.06654357910157,2.8027687072753764,3,-0.004016020023750788,1.0,53.68380737304688,-1.3999957535351424,53.68380737304688,1.0000000000000164,53.75567245483398,-0.004016020023750788 1039,2003-12-26,53.68380737304688,53.68380737304688,53.68380737304688,53.68380737304688,0.0,0.0,1.0,0.0,71.2499925355161,81.3992664955936,0.9683838609788324,-1.1909196080418099,-2.1899160225348737,-5.083698299477554,32.654393897460935,0.0,3.076691485268526,0.6899116516113324,-3.458410355471429,4.838233658694094,-1.3842493519300518,2.7640726551527166,2.075697741333009,27.77774501188474,-35.126937515694515,2.0741610035413816,12,0.9342575073242116,-1.652914047241218,-2.910567283630378,-4.7790794372558665,3.0902328491210866,4,0.0013386733412499296,1.0,53.68380737304688,1.0,53.68380737304688,-1.3999957535351424,53.68380737304688,0.0013386733412499296 1040,2003-12-29,53.540077209472656,53.61194229125977,53.180747985839844,53.540077209472656,11152.0,-0.0026773466825005254,5.0000530813732516,0.0,61.53846153846154,78.21703069985375,0.9280531556789953,-0.7219605987446229,-1.960949357042658,-4.871927841847828,34.46843272331449,0.5030593872070384,2.9168209403606014,0.3162107467651367,-3.370254295071419,4.002675788601692,-1.527021774153141,2.1594432676834145,2.1707273656079167,62.50024881728926,3.008309396000037,1.8432325209182794,12,0.8623905181884766,-1.5091838836669922,-2.7848033905029297,-4.204154968261719,2.9464988708496023,0,0.004026801166494787,1.0,53.68380737304688,1.0,53.68380737304688,1.0,53.68380737304688,0.004026801166494787 1041,2003-12-30,53.75567245483398,54.18687057495117,53.180747985839844,53.46821212768555,105161.0,0.004026801166494787,-1.3333392312115717,100.0,53.70366729708361,74.29521477551172,0.5192000829071759,-0.6660616688264511,-2.0963127191978757,-5.019833380623361,35.71684958313923,1.0061225891113281,2.6204159216882204,0.33776817321776775,-2.9983799939752913,3.673916340410827,-1.3303059103787618,2.0058422568142973,1.853929856676963,57.14258632260146,2.6600264446354345,1.668074083596531,12,0.6467952728271555,-1.7247791290283132,-3.377695083618157,-3.7370243072509695,2.8746376037597727,1,-0.010695140489167754,5.0000530813732516,53.540077209472656,1.0,53.68380737304688,1.0,53.68380737304688,-0.010695140489167754 1042,2003-12-31,53.75567245483398,53.75567245483398,53.75567245483398,53.75567245483398,0.0,0.0,1.0,0.0,45.65216137031594,69.47878183242304,0.3032307755923185,-0.3918276822519502,-2.005159382040368,-4.958341418370061,37.032732441341466,0.0,2.2335953273179854,0.15091705322264914,-2.7772705680057896,3.079104674451088,-1.3131767573915738,1.615010863836872,1.756775683650119,57.14258632260146,6.505199641893427,1.4640938106142207,12,0.503063201904304,-1.5091819763183452,-3.46752738952636,-3.7370243072509695,1.7247810363769602,2,0.010695211452790732,-1.3333392312115717,53.75567245483398,5.0000530813732516,53.540077209472656,1.0,53.68380737304688,0.010695211452790732 1043,2004-01-01,53.75567245483398,53.75567245483398,53.75567245483398,53.75567245483398,0.0,0.0,1.0,0.0,34.21047117639728,63.291168520671526,0.08706112695534074,-0.12663725951522764,-1.9793140426573288,-4.887045212160473,38.4197272443062,0.0,1.822600606640691,-0.021561050415044747,-2.504114324627281,2.4609922237971915,-1.2628376875211629,1.2197155866910734,1.6635076775443522,57.14258632260146,10.830984709818537,1.2412766371061177,1,0.14373397827149148,-1.43731498718261,-3.5034599304199148,-3.7370243072509695,0.5749282836914134,3,0.05614975368171704,1.0,53.75567245483398,-1.3333392312115717,53.75567245483398,5.0000530813732516,53.540077209472656,0.05614975368171704 1044,2004-01-02,53.540077209472656,53.61194229125977,53.25261306762695,53.61194229125977,8404.0,-0.004010651072079208,9.000106162745713,-100.0,9.677336502206884,55.74964980617007,0.1493709833155208,0.3383692056721941,-1.7398458185903394,-4.593798679653929,38.983213635977634,0.5030593872070241,1.434513807042805,-0.38448143005371094,-2.3718653652097785,1.6029025051023567,-1.3781733976317483,0.6092105375243264,1.7895656370441344,35.71425863226022,-5.293208718892934,0.993691967578034,1,0.14373207092285156,-1.221719741821289,-3.3058319091796875,-3.5214290618896484,2.155975341796875,4,0.05503351927046318,1.0,53.75567245483398,1.0,53.75567245483398,-1.3333392312115717,53.75567245483398,0.05503351927046318 1045,2004-01-05,54.18687057495117,54.18687057495117,53.75567245483398,53.75567245483398,41104.0,0.01208054599824293,1.0000000000000329,-6.000106162746998,29.999986729779735,50.60646547724715,-0.4803371490370978,-0.08048796491507915,-2.3617086663281555,-5.156096394018789,39.57900550303064,0.6467933654785156,1.048195194080158,0.11498680114745952,-1.4199319840711908,1.6499055863661098,-0.6524725914618656,0.8824461937567847,1.0568164771385398,100.0,61.688379264598844,0.7674593926093246,1,-0.5030612945556641,-1.7607135772705078,-4.042457580566406,-4.168222427368164,2.587169647216797,0,0.04774532317082647,9.000106162745713,53.540077209472656,1.0,53.75567245483398,1.0,53.75567245483398,0.04774532317082647 1046,2004-01-06,53.89940643310547,54.618064880371094,53.89940643310547,53.97127151489258,226651.0,-0.005305051552074502,-19.000212325494985,-0.16666371775363326,27.2727053384869,45.2735644997797,-0.1777683392574474,0.3374802395924803,-2.0475067902430624,-4.7849503744820225,39.25855327477493,0.718658447265625,0.6714284375583617,-0.24434318542480327,-1.5840918992782562,1.0954055284286497,-0.9142175423515297,0.4255311715019232,1.261763056334246,47.368450460266246,13.853655393847987,0.669874356926728,1,0.0,-1.3654518127441406,-3.880758285522461,-3.880758285522461,2.8746337890625,1,0.04799996546210061,1.0000000000000329,54.18687057495117,9.000106162745713,53.540077209472656,1.0,53.75567245483398,0.04799996546210061 1047,2004-01-07,53.89940643310547,53.89940643310547,53.89940643310547,53.89940643310547,140351.0,0.0,1.0,-0.0,28.57139246201551,40.2084638833626,-0.16088858481424495,0.3915136716169343,-2.0202177818448064,-4.691238976430512,38.511882990567756,0.0,0.4559083287339192,-0.26590290069579936,-1.5733679201789457,1.041562118787347,-0.9196354104373725,0.3878296090457738,1.182546196190252,47.368450460266246,15.280502482692413,0.6537325097415732,1,0.0,-1.1498546600341797,-4.060422897338867,-3.880758285522461,2.443439483642578,2,0.050666673461007505,-19.000212325494985,53.89940643310547,1.0000000000000329,54.18687057495117,9.000106162745713,53.540077209472656,0.050666673461007505 1048,2004-01-08,53.89940643310547,54.54619979858398,53.61194229125977,53.89940643310547,374322.0,0.0,-2.2499966824581965,0.0,35.29409927997344,36.21336463274676,-0.14202513734829836,0.4007398023062194,-1.9738316405614853,-4.596576201757372,37.34914293986469,0.9342575073242045,0.25118085506446874,-0.258716392517087,-1.5705815130289338,1.0531487279947598,-0.914648952773014,0.39721616773883994,1.1064980104520146,47.368450460266246,10.75804044175959,0.655932560255924,1,0.0,-0.9701900482177663,-4.096356391906738,-3.880758285522461,1.940380096435554,3,0.02933329256728845,1.0,53.89940643310547,-19.000212325494985,53.89940643310547,1.0000000000000329,54.18687057495117,0.02933329256728845 1049,2004-01-09,53.89940643310547,54.18687057495117,53.89940643310547,53.89940643310547,174575.0,0.0,0.0,0.0,54.5455422826276,35.436373604320764,-0.12094487510287877,0.36273687274202615,-1.9264891175298189,-4.500952391899233,35.90926591333052,0.2874641418457031,0.05704025535360557,-0.22278347015380717,-1.520900886651006,1.0753339463433917,-0.8718421784024102,0.42627523809479584,1.0334917521433056,28.57148273547906,-12.146517516469238,0.6490587082486002,1,0.0,-0.8623905181884766,-4.096356391906738,-3.880758285522461,1.5091819763183594,4,0.007999982447952858,-2.2499966824581965,53.89940643310547,1.0,53.89940643310547,-19.000212325494985,53.89940643310547,0.007999982447952858 1050,2004-01-12,53.03701400756836,53.89940643310547,53.03701400756836,53.89940643310547,16064.0,-0.016000035670289292,1.0,-100.0,36.363607117982475,33.50970025108731,0.7404498425579789,1.100426517289776,-1.044333636671297,-3.549275095481093,33.65179399481886,0.8623924255371094,-0.14827944407528548,-0.9701904296874986,-2.221913374157239,0.28153251478224206,-1.5960519019223653,-0.3443289574526318,1.8257981697040577,0.0,-42.07896069810603,0.6258614722348702,1,0.7905254364013672,0.28746604919434304,-3.0542984008789062,-3.0183658599853516,2.443439483642578,0,0.0501355250376978,0.0,53.89940643310547,-2.2499966824581965,53.89940643310547,1.0,53.89940643310547,0.0501355250376978 1051,2004-01-13,53.46821212768555,53.46821212768555,53.25261306762695,53.46821212768555,208332.0,0.008130135683273032,1.0,-0.0,46.153888032185876,33.56544765796175,0.29523435576818713,0.5502799379331975,-1.4688850399186464,-3.8808895674379613,31.27232548871473,0.4311981201171875,-0.31131549689915516,-0.4455667495727553,-1.5496905594506458,0.6585570603051352,-0.9976286545117006,0.10649515536618992,1.2850521594046285,28.57157300871548,-16.15743137988485,0.5520619049389452,1,0.3593273162841797,0.323394775390625,-3.3237991333007812,-3.449563980102539,2.2997055053710938,1,0.06182791537124688,1.0,53.03701400756836,0.0,53.89940643310547,-2.2499966824581965,53.89940643310547,0.06182791537124688 1052,2004-01-14,53.75567245483398,53.75567245483398,53.46821212768555,53.68380737304688,13699.0,0.005376284631735118,7.000000000001384,100.0,51.162779214526644,35.44903743997612,0.008687625223522843,0.14577182496189778,-1.7323204871808358,-4.069526188039042,28.85875167019859,0.2874603271484304,-0.3761622827723201,-0.07905387878418679,-0.9575592158726494,0.7994514583042758,-0.5183065473284145,0.36019878976004094,0.8946168154848877,47.61895132752286,-0.48813147196511153,0.4392526685442307,1,0.07186698913574929,0.4311981201171946,-3.162096023559563,-3.7370243072509695,1.8685150146484446,2,0.05614975368171704,1.0,53.46821212768555,1.0,53.03701400756836,0.0,53.89940643310547,0.05614975368171704 1053,2004-01-15,53.180747985839844,53.75567245483398,52.89328384399414,53.75567245483398,94954.0,-0.010695140489167754,2.0000066351277423,-8.00005308137523,43.13726714668418,39.1668075115847,0.5514762935362398,0.5925971525188629,-1.1256556618854816,-3.401560333796887,26.259613577310464,0.8623886108398366,-0.42434604369434226,-0.5533660888671861,-1.209712851109792,0.10298067337541994,-0.8815394699884891,-0.22519270774588307,1.3727447687139929,22.22225498811581,-27.280849757631596,0.3281733811213045,1,0.5749263763427734,1.221719741821289,-2.227842330932617,-2.9105682373046875,2.443439483642578,3,0.059459448215172905,7.000000000001384,53.75567245483398,1.0,53.46821212768555,1.0,53.03701400756836,0.059459448215172905 1054,2004-01-16,53.180747985839844,53.46821212768555,52.89328384399414,52.89328384399414,189721.0,0.0,-3.0,-0.5000033175638527,44.897954762111056,40.82213729295486,0.5533341793109798,0.5053030261237197,-1.1025281345191331,-3.3075743740295422,24.156242085761185,0.5749282836914062,-0.4396952796291984,-0.4815002441406264,-1.0373890255508371,0.07438853726958428,-0.7594446348457282,-0.20355585343552463,1.239928055869214,28.571482735479563,-18.49082104629278,0.27794439070510363,1,0.5749263763427734,1.221719741821289,-1.5990161895751953,-2.335641860961914,2.155975341796875,4,0.050000021519238214,2.0000066351277423,53.180747985839844,7.000000000001384,53.75567245483398,1.0,53.46821212768555,0.050000021519238214 1055,2004-01-19,53.180747985839844,53.75567245483398,53.10888290405274,53.32447814941406,231716.0,0.0,-3.5000265406869966,-0.4999933649163316,41.30438043717832,42.38121230392056,0.44209829801723544,0.4848828943975718,-1.1020918219590783,-3.216076752492171,23.196254935143536,0.6467895507812358,-0.4210114577706108,-0.45275402069091797,-1.0464748649354974,0.1409668235536614,-0.7496144428132112,-0.15589359856862472,1.117736680052019,33.33348078028956,-11.939284105214128,0.29686042212229136,1,0.5389938354492188,1.221719741821289,-1.2935876846313477,-2.0841121673583913,2.0841102600097656,0,0.041891859516101304,-3.0,53.180747985839844,2.0000066351277423,53.180747985839844,7.000000000001384,53.75567245483398,0.041891859516101304 1056,2004-01-20,53.46821212768555,53.46821212768555,53.03701400756836,53.180747985839844,79717.0,0.005405417425160097,2.000013270167337,-2.000026540686873,46.00004246464826,44.31772897087976,0.09726543825046008,0.19018987532582088,-1.367235804333916,-3.4037053177600995,22.671665964656874,0.4311981201171875,-0.31966713675426206,-0.15451011657714986,-0.752200785188144,0.4431805520338443,-0.45335545088264695,0.14433521772834723,0.7178564724544998,66.66696156057913,21.949853604093228,0.29884533430549826,1,0.2515296936035156,0.9342555999755859,-1.0779895782470703,-1.7966480255126953,1.7247810363769531,1,0.03763434914786434,-3.5000265406869966,53.180747985839844,-3.0,53.180747985839844,2.0000066351277423,53.180747985839844,0.03763434914786434 1057,2004-01-21,53.46821212768555,53.46821212768555,52.89328384399414,53.180747985839844,13448.0,0.0,3.0,1.0,46.00004246464826,45.507278213621404,0.03315480202438437,0.1825703405919441,-1.344455451526244,-3.3051511515883902,22.046054716393492,0.5749282836914062,-0.30640188984045835,-0.14373035430908487,-0.744550856545672,0.45709014792750224,-0.44414060542737843,0.15667989680920869,0.6144336919628302,66.66696156057913,22.549940305180613,0.30041025111829234,1,0.07186508178710938,0.7905235290527344,-0.9881572723388672,-1.7247810363769531,1.7247810363769531,2,0.04301070512474303,2.000013270167337,53.46821212768555,-3.5000265406869966,53.180747985839844,-3.0,53.180747985839844,0.04301070512474303 1058,2004-01-22,53.46821212768555,53.61194229125977,52.89328384399414,52.89328384399414,52584.0,0.0,-1.4999933649163564,2.0,48.936182227427395,44.884015985265826,-0.03849005646741688,0.1745390367330728,-1.3212054171920897,-3.207891465864151,21.444490814252255,0.7186584472656321,-0.2559167438531418,-0.13295059204101278,-0.7360740143850535,0.4701728303030279,-0.43451230321303314,0.16861111913100757,0.5192847339104887,66.66696156057913,20.599439583809144,0.30156171117201924,1,-0.07186698913574219,0.7905235290527344,-0.9342575073242188,-1.6529159545898438,1.9403762817382812,3,0.04032256280887547,3.0,53.46821212768555,2.000013270167337,53.46821212768555,-3.5000265406869966,53.180747985839844,0.04032256280887547 1059,2004-01-23,53.75567245483398,53.75567245483398,53.25261306762695,53.32447814941406,97139.0,0.005376284631735118,1.333330384394258,0.7499966824581534,42.857088693023236,45.60551393804814,-0.3894366080037841,-0.11305781995618958,-1.5769624688747612,-3.3885481963676796,20.868558910543257,0.5030593872070241,-0.2077270966911371,0.15091648101805788,-0.4551293288322711,0.7569622908683868,-0.1521064239071066,0.45393938594322236,0.14428736535390385,100.0,58.24486500265015,0.30302290492516565,1,-0.43119430541991477,0.3593311309814524,-1.0779857635497976,-1.9403762817382741,2.2997093200683665,4,0.034759401739758555,-1.4999933649163564,53.46821212768555,3.0,53.46821212768555,2.000013270167337,53.46821212768555,0.034759401739758555 1060,2004-01-26,53.75567245483398,53.75567245483398,53.46821212768555,53.75567245483398,70868.0,0.0,1.0,0.0,47.36837694111782,45.74045715015169,-0.3093006461606578,-0.10126997310646146,-1.5307046095723607,-3.292135234823327,20.92955464615437,0.2874603271484304,-0.19607452804700642,0.1401367187499929,-0.4687281635854106,0.7490016010853964,-0.1642957224177053,0.4445691599176911,0.06375328725840745,100.0,56.519545069624044,0.3044324411677005,1,-0.43119430541991477,1.9073486399179274e-06,-0.8444223403930593,-1.9403762817382741,2.5871734619140696,0,0.02941179601336308,1.333330384394258,53.75567245483398,-1.4999933649163564,53.46821212768555,3.0,53.46821212768555,0.02941179601336308 1061,2004-01-27,53.180747985839844,53.75567245483398,53.03701400756836,53.75567245483398,230331.0,-0.010695140489167754,1.5000099526915767,-100.0,39.13041973131833,44.403528318684096,0.24647867772881682,0.4515240382613541,-0.9152492169843853,-2.602507266878561,20.270982058502046,0.7186584472656179,-0.2556552340225977,-0.4060415267944322,-1.0407861159654956,0.2287030623766313,-0.7234138213799639,-0.08866923220890044,-0.2874641418457031,33.33348078028956,-9.256323797627125,0.3173722945855303,1,0.14373016357421875,0.5749263763427734,-0.07186603546142578,-1.3654518127441406,3.0183677673339844,1,0.03918918666891802,1.0,53.75567245483398,1.333330384394258,53.75567245483398,-1.4999933649163564,53.46821212768555,0.03918918666891802 1062,2004-01-28,54.33060073852539,54.47433471679688,52.89328384399414,52.89328384399414,535052.0,0.021621597969846418,-1.2000031848486234,-2.5000099526915704,54.83870691566737,45.70368829301556,-0.9088157361718103,-0.6883396140689726,-1.9872059424645556,-3.6665254911069525,19.87675872417626,1.5810508728027415,-0.1730763202763157,0.7150648117065401,0.000997903583140669,1.4291317198299396,0.3580313576448404,1.0720982657682399,-0.5749282836914134,90.90895930396641,46.902636962058274,0.3570334540616988,1,-0.6467914581298828,-0.5749263763427734,-1.1139202117919922,-2.443439483642578,1.509185791015632,2,0.015873051536601013,1.5000099526915767,53.180747985839844,1.0,53.75567245483398,1.333330384394258,53.75567245483398,0.015873051536601013 1063,2004-01-29,56.77404022216797,56.77404022216797,54.47433471679688,54.54619979858398,621637.0,0.04497354070134474,1.064515466212334,1.5499994691919028,70.83334715647025,48.58539855905546,-3.1166981846834076,-3.0504546346341215,-4.299582316963367,-6.075605152761213,20.11321322923702,2.443439483642578,-0.08063985765190296,3.0075859069824205,1.4232568079047283,4.591915006060113,2.2154213574435744,3.7997504565212665,-3.880756378173828,100.0,51.80888495867545,0.792164549538847,1,-1.940378189086914,-1.940378189086914,-3.44956111907959,-4.815011978149414,0.0,3,-0.027848063162644765,-1.2000031848486234,54.33060073852539,1.5000099526915767,53.180747985839844,1.0,53.75567245483398,-0.027848063162644765 1064,2004-01-30,56.48657608032226,56.77404022216797,56.055381774902344,56.77404022216797,48743.0,-0.005063302536173375,3.999986729832663,-0.12903264470947085,77.27276565764778,52.58188580577429,-2.582573055455846,-2.6677024292324845,-3.8631588173558455,-5.72526909406028,21.060131690086997,0.718658447265625,-0.024352299519591725,2.572796821594231,0.5814105368928963,4.564183106295566,1.5771036792435638,3.5684899639448986,-3.593292236328118,92.5925743893003,36.72324227114463,0.9956931423506689,1,-1.6529140472412038,-1.6529140472412038,-3.1620969772338796,-4.527547836303704,-0.14373016357421164,4,-0.019083961990642884,1.064515466212334,56.77404022216797,-1.2000031848486234,54.33060073852539,1.5000099526915767,53.180747985839844,-0.019083961990642884 1065,2004-02-02,56.77404022216797,56.77404022216797,56.055381774902344,56.77404022216797,13650.0,0.005089070037400445,1.0,-0.0,76.74421618979261,55.99790510856812,-2.5778103492343476,-2.9000936448078747,-3.967450284754264,-5.929191571061111,21.53129673450893,0.718658447265625,0.13058368235650875,2.7309024810790987,0.3640910166571345,5.097713945501063,1.5474967488681202,3.9143082132900773,-3.803141250610352,100.0,38.9973317377643,1.1834057322109817,2,-1.940378189086914,-1.940378189086914,-3.44956111907959,-4.743146896362305,-0.5749244689941406,0,-0.01265822274499706,3.999986729832663,56.48657608032226,1.064515466212334,56.77404022216797,-1.2000031848486234,54.33060073852539,-0.01265822274499706 1066,2004-02-03,56.48657608032226,56.77404022216797,56.48657608032226,56.77404022216797,151316.0,-0.005063302536173375,1.0000000000000495,-100.0,72.09305196368283,58.89712838623862,-2.030716632828181,-2.5390454478971023,-3.510278011155876,-5.568189188260554,21.664851535435595,0.28746414184571023,0.2877335879668692,2.314079856872553,-0.2905150021423708,4.918674715887477,1.011782427365091,3.6163772863800148,-3.4396142837524337,92.5925743893003,28.66194353490839,1.302297429507461,2,-1.6529140472412038,-1.6529140472412038,-3.26989555358886,-4.4556827545165945,-0.2874603271484304,1,-0.002544501252294551,1.0,56.77404022216797,3.999986729832663,56.48657608032226,1.064515466212334,56.77404022216797,-0.002544501252294551 1067,2004-02-04,56.63031005859375,56.77404022216797,56.19911575317383,56.48657608032226,47428.0,0.002544568785105783,1.6666607687884283,-0.5000066350836808,80.00001327020249,62.34866516876917,-1.8760202551427128,-2.6010542888277968,-3.47913464224618,-5.634507522951502,21.641977300043642,0.5749244689941406,0.4814327024658951,2.3212686538696303,-0.5003386666102756,5.142875974349536,0.9104649936296738,3.732072314109587,-3.508806693511964,93.75006220411574,23.529731414053984,1.4108036602399543,2,-1.7966480255126953,-1.7966480255126953,-3.4136295318603516,-4.599416732788086,-1.5810508728027273,2,-0.007614196443102239,1.0000000000000495,56.48657608032226,1.0,56.77404022216797,3.999986729832663,56.48657608032226,-0.007614196443102239 1068,2004-02-05,55.48045349121094,56.19911575317383,55.48045349121094,56.19911575317383,56619.0,-0.020304613663479687,1.0,-4.999946920034786,66.6666482358379,64.99417178463749,-0.45897603889979166,-1.3983716820680527,-2.191958308360718,-4.415430754736512,20.723188674416352,1.1498565673828125,0.6265524347639229,1.0923597335815458,-1.7692332112319207,3.9539526783950123,-0.33843673882518743,2.523156205988279,-2.2858993889874313,0.0,-72.37027252813651,1.4307964724067341,2,-0.6467914581298828,-0.6467914581298828,-2.2278404235839844,-3.4495601654052734,0.14373397827148438,3,0.006476750201528381,1.6666607687884283,56.63031005859375,1.0000000000000495,56.48657608032226,1.0,56.77404022216797,0.006476750201528381 1069,2004-02-06,54.33060073852539,56.055381774902344,54.33060073852539,56.055381774902344,118832.0,-0.020725366869391304,1.0,2.3999883222837366,57.142850372347546,66.08022438810744,0.8727899206046814,-0.22615362060723498,-0.9106822578560241,-3.1954563972180665,19.264778079113494,1.7247810363769531,0.7584294797486493,-0.07905273437499716,-2.93162631230787,2.7735208435578755,-1.5053395233414335,1.3472340545914392,-1.064456913902994,0.0,-74.1146436303465,1.4262867889664346,2,0.5030612945556641,0.5030612945556641,-1.2217187881469727,-2.2997074127197266,1.0779876708984375,4,0.04497354070134474,1.0,55.48045349121094,1.6666607687884283,56.63031005859375,1.0000000000000495,56.48657608032226,0.04497354070134474 1070,2004-02-09,55.69605255126953,56.055381774902344,54.9055290222168,54.9055290222168,54365.0,0.025132278940105834,-1.90909178646052,-0.45833268825432777,62.204717169213616,68.64403521454025,-0.21062274668462067,-1.4568777748631518,-2.105283289210135,-4.489019685581582,18.960911917433705,1.7247810363769531,0.9258743758283074,1.153447151184082,-1.6775372515847025,3.9844315539528665,-0.26204505020030666,2.5689393525684707,-2.3597507986962256,55.882366716468944,-18.382285631765804,1.4154922013843918,2,-0.8623905181884766,-0.8623905181884766,-2.6949691772460938,-3.665159225463867,0.07186508178710938,0,0.011612912151774513,1.0,54.33060073852539,1.0,55.48045349121094,1.6666607687884283,56.63031005859375,0.011612912151774513 1071,2004-02-10,56.77404022216797,56.77404022216797,55.76791763305664,56.055381774902344,107860.0,0.019354830755844432,1.800002123232409,0.9090917864605199,66.1971757277209,69.90608730476843,-0.8105357670798838,-2.397419517979614,-3.026489691625912,-5.483530577178634,18.88288726011457,1.0779876708984375,1.1405381971682544,2.066143417358397,-0.8842285757203285,5.016515410437123,0.5909574208190307,3.5413294138977633,-3.3689837002027687,100.0,23.750890464230224,1.4751859965393637,2,-1.221719741821289,-1.940378189086914,-3.719057083129883,-4.743146896362305,1.43731689453125,1,-0.010126537881474551,-1.90909178646052,55.69605255126953,1.0,54.33060073852539,1.0,55.48045349121094,-0.010126537881474551 1072,2004-02-11,56.77404022216797,56.77404022216797,56.48657608032226,56.55844116210938,231305.0,0.0,1.6666548710146099,0.3000021232323991,66.1971757277209,69.39095714601851,-0.4777215981602154,-2.27640935070427,-2.8711096176684947,-5.399206325126578,18.52993192639973,0.28746414184571023,1.3605396088431903,1.9152250289916992,-1.137090432831144,4.967540490814542,0.3890672980802776,3.441382759903121,-3.30160402619871,100.0,21.60775806557183,1.5261577309114234,2,-1.221719741821289,-1.940378189086914,-3.5573596954345703,-4.743146896362305,2.8746376037597585,2,-0.010126537881474551,1.800002123232409,56.77404022216797,-1.90909178646052,55.69605255126953,1.0,54.33060073852539,-0.010126537881474551 1073,2004-02-12,56.34284591674805,57.4926986694336,56.055381774902344,57.4926986694336,34557.0,-0.007594920208823908,1.5000016587764016,-5.333292048551113,62.500009215414366,67.74953976354813,-0.12753631680424604,-1.6824313075232311,-2.2956092766091274,-4.887634025941438,19.156706109629184,1.437316894531257,1.6768970503781304,1.3259258270263672,-1.6877442713133277,4.339595925366062,-0.18090922214348382,2.832760876196218,-2.8043776402548133,63.636396537684206,-11.525967732742131,1.5068350491698483,2,-0.4311962127685547,-1.1498546600341797,-3.018366813659668,-4.311952590942383,2.155975341796875,3,-0.02295920111789207,1.6666548710146099,56.77404022216797,1.800002123232409,56.77404022216797,-1.90909178646052,55.69605255126953,-0.02295920111789207 1074,2004-02-13,55.83978652954102,56.19911575317383,55.76791763305664,55.76791763305664,29395.0,-0.008928540598576507,-10.999575371549893,-0.06250269551168855,59.602667397845885,65.84492323110959,0.30634275615206974,-1.0223666505455853,-1.6603814162684642,-4.313190841099484,19.69136863389413,0.5749282836914062,1.8493967057676244,0.6899145126342816,-2.2153454114775712,3.5951744367461345,-0.7627154494216484,2.1425444746902116,-2.1431490373301756,36.11118073873782,-34.42600980959288,1.452629962055928,2,0.07186317443846946,-0.6467952728271555,-2.4254751205444407,-3.8088932037353587,2.0841102600097585,4,-0.003861029446173503,1.5000016587764016,56.34284591674805,1.6666548710146099,56.77404022216797,1.800002123232409,56.77404022216797,-0.003861029446173503 1075,2004-02-16,55.40858840942383,56.12724685668945,55.40858840942383,55.76791763305664,14492.0,-0.007722058892346895,-3.0,-4.999787685774453,60.40267284826058,64.5459922182849,0.5850016997832057,-0.4381719157751789,-1.1201516287270863,-3.805506673364981,19.802204841172976,0.718658447265625,1.6803675481624865,0.14732437133788778,-2.6069589302612926,2.901607672937068,-1.2298172794616988,1.5244660221374744,-1.5601084701240708,0.0,-72.13499024956559,1.3771416507995895,2,0.5030612945556641,-0.21559715270996094,-1.9403772354125977,-3.377695083618164,1.3654518127441406,0,0.0,-10.999575371549893,55.83978652954102,1.5000016587764016,56.34284591674805,1.6666548710146099,56.77404022216797,0.0 1076,2004-02-17,55.48045349121094,55.83978652954102,55.33672332763672,55.83978652954102,49147.0,0.0012970025739706958,1.7999830143209794,1.0000106161620648,55.97014008964309,61.87600630933386,0.39717675673094277,-0.37055388266144007,-1.1192877339015297,-3.797396353230468,19.990873781896763,0.503063201904304,1.4868395009372932,0.11857738494872905,-2.503772565550257,2.740927335447715,-1.192597590300764,1.429752360198222,-1.4862048027058279,6.66659589225301,-60.48728144169138,1.3111749752494928,2,0.4311962127685547,-0.2874622344970703,-1.9044437408447266,-3.4495601654052734,1.8685150146484446,1,0.005181358906722666,-3.0,55.40858840942383,-10.999575371549893,55.83978652954102,1.5000016587764016,56.34284591674805,0.005181358906722666 1077,2004-02-18,55.76791763305664,55.76791763305664,54.6899299621582,55.33672332763672,12822.0,0.005181358906722666,4.000008846817358,-1.1999851375308954,43.26923322303768,59.27629353013384,-0.028477088983301257,-0.5026681622723004,-1.3616183273874327,-3.9978115944122266,20.136237622855766,1.0779876708984375,1.2744781331320354,0.2910562515258803,-2.178927370232749,2.76103987328451,-0.9439355593534344,1.526048062405195,-1.6337309453143902,38.461527991953396,-23.52391543811735,1.2349918108793134,2,0.14373207092285156,-0.5749263763427734,-1.9583444595336914,-3.7370243072509766,1.5810508728027415,2,0.043814429287462264,1.7999830143209794,55.48045349121094,-3.0,55.40858840942383,-10.999575371549893,55.83978652954102,0.043814429287462264 1078,2004-02-19,55.62418746948242,55.83978652954102,55.33672332763672,55.83978652954102,58087.0,-0.0025772912038770635,3.6666548710143023,-0.5000044234086952,44.11766236469615,57.82905041817258,0.15397834743584582,-0.19935723485069445,-1.1920285861853372,-3.766984576431227,20.150900335076365,0.503063201904304,1.1027927342648383,0.039527320861814985,-2.242369966984711,2.321424608708341,-1.1014213230614516,1.1804759647850815,-1.355660302472515,61.90473783188077,3.634292841703754,1.1409486439232648,2,0.46712684631347656,-0.4311962127685547,-1.6169824600219727,-3.593294143676758,2.155975341796875,3,0.07235144528903548,4.000008846817358,55.76791763305664,1.7999830143209794,55.48045349121094,-3.0,55.40858840942383,0.07235144528903548 1079,2004-02-20,55.62418746948242,55.91165161132813,55.33672332763672,55.33672332763672,24295.0,0.0,-3.0000000000000493,-1.333327435507228,41.836746300459914,55.5659425438666,0.39869794758202914,-0.05501603746439798,-1.1841703327328617,-3.679003497556316,20.02785951688822,0.5749282836914134,0.862191558051606,-0.05389842987060689,-2.167279923835565,2.0594830640943513,-1.1105891768530824,1.0027923171118687,-1.22669344237557,65.00010616162045,11.512124147935616,1.0566907469824782,2,0.46712684631347656,-0.4311962127685547,-1.5451164245605469,-3.593294143676758,1.0061225891113281,4,0.05167956458940881,3.6666548710143023,55.62418746948242,4.000008846817358,55.76791763305664,1.7999830143209794,55.48045349121094,0.05167956458940881 1080,2004-02-23,55.33672332763672,55.98351669311523,55.33672332763672,55.98351669311523,14687.0,-0.0051679701749066664,1.000000000000022,-2.249996682458141,41.836746300459964,52.85922816305984,0.7038481245083759,0.3762607729473473,-0.9151943300354475,-3.311221609110156,19.927142482667442,0.6467933654785085,0.762512035286548,-0.42041511535644815,-2.340457890153587,1.4996276594406908,-1.3804365027550176,0.5396062720421213,-0.8154211148367949,50.00000000000028,1.3982373785859252,0.9600213873985688,2,0.7545909881591797,-0.14373207092285156,-1.2576522827148438,-3.3058300018310547,2.7309036254882812,0,0.04675328256420186,-3.0000000000000493,55.62418746948242,3.6666548710143023,55.62418746948242,4.000008846817358,55.76791763305664,0.04675328256420186 1081,2004-02-24,55.26485824584961,55.62418746948242,55.1929931640625,55.62418746948242,13010.0,-0.0012986869743192297,1.399995753535182,0.5555549002376899,40.20618331041374,49.97134011669237,0.6024798359354975,0.6453554747639743,-0.8630336513047112,-3.1609362928480564,20.445495459392667,0.4311943054199219,0.8226486338560548,-0.5964857101440444,-2.1112242803955183,0.9182528601074296,-1.353854995269785,0.16088357498169614,-0.624700174784337,44.44450997623186,1.4895217181349523,0.7573692851257382,2,0.8264560699462891,-0.07186698913574219,-1.2037534713745117,-3.2339649200439453,2.659038543701172,1,0.02730816696578975,1.000000000000022,55.33672332763672,-3.0000000000000493,55.62418746948242,3.6666548710143023,55.62418746948242,0.02730816696578975 1082,2004-02-25,55.1929931640625,55.48045349121094,55.1929931640625,55.1929931640625,10074.0,-0.00130037575537445,0.0,-0.0,47.561000871302305,48.31145030067991,0.47660875521439294,0.8275715243698372,-0.8121143132091078,-3.0079777090142557,20.13248034644619,0.2874603271484375,0.7156651844754762,-0.711470413208005,-2.08527714101173,0.66233631459572,-1.3983737771098674,-0.024567049306142508,-0.4387334690624911,0.0,-46.38962613966385,0.6869033639018607,2,0.2515296936035156,-1.9073486328125e-06,-1.1318883895874023,-3.162099838256836,3.737022399902351,2,0.039062482721098135,1.399995753535182,55.26485824584961,1.000000000000022,55.33672332763672,-3.0000000000000493,55.62418746948242,0.039062482721098135 1083,2004-02-26,55.1929931640625,55.33672332763672,54.9055290222168,55.1929931640625,16043.0,0.0,2.000026540686873,0.0,59.090934680835495,48.25459110990099,0.33117600298166394,0.7410439503901713,-0.8288583510885275,-2.9260609297182896,17.961146559604497,0.4311943054199219,0.44975774031169635,-0.632418060302733,-1.9771880083824058,0.7123518877769399,-1.3048030343425694,0.03996691373710348,-0.32919591008514715,26.66673744108048,-24.53373220493871,0.6723849740398353,2,0.21559524536132812,-1.9073486328125e-06,-1.2935867309570312,-3.162099838256836,3.3776931762695312,3,0.039062482721098135,0.0,55.1929931640625,1.399995753535182,55.26485824584961,1.000000000000022,55.33672332763672,0.039062482721098135 1084,2004-02-27,55.40858840942383,55.40858840942383,54.9055290222168,55.33672332763672,35169.0,0.0039062068027451158,13.000106162747493,100.0,45.999985137357356,46.65429247535618,0.053621852371293244,0.4643554963116401,-1.0405031318835114,-3.0576540846269964,15.63764797186443,0.5030593872070312,0.17008892657499075,-0.36292343139648153,-1.6822876271042517,0.9564407643112887,-1.0226055292503702,0.2967586664574071,2.0841102600097727,46.66652511783971,-3.7788878128991925,0.6596820978538857,2,-0.07186508178710938,-0.21559715270996094,-1.5810480117797852,-3.377695083618164,3.3058319091796946,4,0.04280156686778391,2.000026540686873,55.1929931640625,0.0,55.1929931640625,1.399995753535182,55.26485824584961,0.04280156686778391 1085,2004-03-01,56.055381774902344,56.19911575317383,55.48045349121094,55.48045349121094,16656.0,0.011673160859093645,-1.5000066350836685,8.000106162747493,38.6363526692435,44.72831609531178,-0.549568372857216,-0.25195644474926837,-1.647947048386584,-3.6158314819726414,13.449858115789509,0.79052734375,-0.033069862072963474,0.3198028564453139,-0.9214295040251983,1.5610352169158261,-0.30081332378993864,0.9404190366805665,1.3855735015869186,88.88872505942095,42.86464263409434,0.6206161802352543,3,-0.6108589172363281,-0.8623905181884766,-2.3356409072875977,-4.02448844909668,2.874633789062507,0,0.010256433289494105,13.000106162747493,55.40858840942383,2.000026540686873,55.1929931640625,0.0,55.1929931640625,0.010256433289494105 1086,2004-03-02,56.34284591674805,56.414710998535156,55.76791763305664,55.83978652954102,14332.0,0.005128216644747052,1.0000117957912618,0.8749950236872364,43.75000691156841,44.78173539403742,-0.784316768138396,-0.5805032999907382,-1.8895933015803337,-3.812108418913624,11.229635634246993,0.6467933654785156,-0.16950147180413921,0.6144535064697294,-0.610022146922482,1.8389291598619408,0.0022156797736201383,1.2266913331658387,1.0474008346557682,95.23814338397919,53.726628705992454,0.6122378266961072,3,-0.6827259063720703,-1.1498546600341797,-2.802769660949707,-4.311952590942383,3.162097930908203,1,0.030612245588827358,-1.5000066350836685,56.055381774902344,13.000106162747493,55.40858840942383,2.000026540686873,55.1929931640625,0.030612245588827358 1087,2004-03-03,56.19911575317383,56.55844116210938,56.055381774902344,56.055381774902344,22743.0,-0.00255099225528288,-5.999867300087681,0.2857197021399255,47.727294661513,45.1828056492393,-0.6403258975320227,-0.4961724799658782,-1.7007707408023904,-3.5839860274127417,9.415200216389806,0.5030593872070384,-0.28996510752052984,0.49228305816650675,-0.679373130587507,1.6639392469205205,-0.09354503621050014,1.0781111525435136,1.1414366436462444,78.26107024908748,37.91450880171512,0.5858280943770067,3,-0.4671306610107422,-1.006124496459961,-2.6590394973754883,-4.168222427368164,3.305828094482422,2,0.03069053691079726,1.0000117957912618,56.34284591674805,-1.5000066350836685,56.055381774902344,13.000106162747493,55.40858840942383,0.03069053691079726 1088,2004-03-04,55.83978652954102,56.27098083496094,55.76791763305664,56.055381774902344,35079.0,-0.006393859028155813,-1.7999830143210505,-1.4999601900262252,50.0,46.08983383807709,-0.27624821721089177,-0.11440841605025298,-1.2995948493907363,-3.141497291193204,8.420746669662869,0.5030632019042969,-0.35964203898673475,0.11498718261719176,-1.053067406378446,1.2830417716128295,-0.46904011188062356,0.6990144771150071,1.4520653997869815,56.521909711724824,14.99354530092264,0.5840272944978188,3,-0.10780143737793679,0.07186317443846946,-2.1200447082519602,-3.8088932037353587,3.6651573181152273,3,0.055340989399896845,-5.999867300087681,56.19911575317383,1.0000117957912618,56.34284591674805,-1.5000066350836685,56.055381774902344,0.055340989399896845 1089,2004-03-05,56.77404022216797,56.77404022216797,56.19911575317383,56.19911575317383,3492.0,0.01673096819832387,1.0,-2.666684360458003,69.38780373927963,49.15106244239038,-1.1513155976924878,-0.9024910668684996,-2.180282977067151,-3.990904562496432,8.97807803922824,0.934253692626946,-0.29353575460925896,0.9270689010620146,-0.13314622733229697,1.987284029456326,0.39696133686486235,1.4571764652591668,0.47008524901781357,100.0,51.02017227516297,0.5301075641971553,3,-0.9342555999755859,-0.8623905181884766,-1.940378189086914,-4.311952590942383,2.7309036254882812,4,0.03164555686249271,-1.7999830143210505,55.83978652954102,-5.999867300087681,56.19911575317383,1.0000117957912618,56.34284591674805,0.03164555686249271 1090,2004-03-08,56.34284591674805,56.70217514038086,56.19911575317383,56.70217514038086,29408.0,-0.007594920208823908,1.7999915070703638,-0.6250024881728848,61.11116026009646,51.47383765902179,-0.6284860771721981,-0.4430726949382233,-1.694795654614083,-3.487984758284462,9.565528288540317,0.5749244689941406,-0.23161222978113472,0.4635349273681655,-0.6165688317211462,1.5436386864574771,-0.07651695217649035,1.0035868069128213,0.8545076254583535,57.142965470959126,2.6946873063758545,0.5400518795446559,3,-0.5030612945556641,-0.4311962127685547,-1.5091838836669922,-3.880758285522461,2.371574401855476,0,0.042091846147773726,1.0,56.77404022216797,-1.7999830143210505,55.83978652954102,-5.999867300087681,56.19911575317383,0.042091846147773726 1091,2004-03-09,56.19911575317383,56.34284591674805,56.055381774902344,56.055381774902344,52792.0,-0.00255099225528288,-2.9999469200350326,-0.4000063696972271,55.76928573470148,52.38586931051059,-0.3780508636568882,-0.36324670886276067,-1.5042735691764477,-3.277226691082845,9.409259200743728,0.2874641418457031,-0.15076196207454728,0.3485509872436552,-0.6594874831043143,1.3565894575916246,-0.15546824793032954,0.8525702224176399,0.952401298632779,42.85741367739783,-13.050738538312778,0.5040192351739857,3,-0.3593311309814453,-0.28746604919433594,-1.3654537200927734,-3.737028121948242,2.587169647216804,1,0.04859328788703943,1.7999915070703638,56.34284591674805,1.0,56.77404022216797,-1.7999830143210505,55.83978652954102,0.04859328788703943 1092,2004-03-10,56.19911575317383,56.48657608032226,55.91165161132813,56.19911575317383,17163.0,0.0,1.0000132703434366,0.0,58.00003821826454,52.26465859244715,-0.24621585034147841,-0.43060434752035803,-1.4565168992481432,-3.20492832423416,9.244545137263923,0.5749244689941264,-0.04178338873147425,0.37729721069335653,-0.5493636157224415,1.3039580371091546,-0.0860332025145425,0.8406276239012556,0.9074815380409831,42.85741367739783,-11.784432239359525,0.46333041320789803,3,-0.3593311309814453,-0.28746604919433594,-1.3654537200927734,-3.737028121948242,4.168220520019531,2,0.058823489483386115,-2.9999469200350326,56.19911575317383,1.7999915070703638,56.34284591674805,1.0,56.77404022216797,0.058823489483386115 1093,2004-03-11,55.04925918579102,56.055381774902344,54.33060073852539,55.91165161132813,41306.0,-0.02046040319269382,2.0000033175528773,-100.0,43.939372005153714,52.035701577757855,0.9846548937358932,0.6507344453036765,-0.2712804566319349,-2.0220030610230566,8.34752723040414,1.8685150146484375,0.0655017986284534,-0.7078800201415945,-1.6616025294493895,0.24584248916620055,-1.184741274795492,-0.23101876548769695,2.0133167400438268,29.411755522354333,-22.931736214644914,0.4768612546538968,3,0.503061294555657,0.8623905181884695,-0.21559715270996804,-2.587171554565437,5.677406311035149,3,0.08093995682716293,1.0000132703434366,56.19911575317383,-2.9999469200350326,56.19911575317383,1.7999915070703638,56.34284591674805,0.08093995682716293 1094,2004-03-12,55.62418746948242,55.62418746948242,54.618064880371094,55.33672332763672,16892.0,0.010443887750623881,5.9999867298326635,-0.3333333333333333,52.85715260668684,53.615790459696,0.49564822382021134,0.062004872180089876,-0.7964683493081921,-2.5601837490325323,7.7629983803612825,1.0061225891113281,0.1318690032461305,-0.1221717834472642,-1.0768343475865052,0.8324907806919768,-0.5995030655168847,0.3551594986223563,1.3291094488600521,54.5454837910612,1.826839552958468,0.4773312820696192,3,-0.07186698913574219,0.2874622344970703,-0.7905254364013672,-2.946502685546875,4.886878967285156,4,0.06976742591166762,2.0000033175528773,55.04925918579102,1.0000132703434366,56.19911575317383,-2.9999469200350326,56.19911575317383,0.06976742591166762 1095,2004-03-15,55.40858840942383,55.76791763305664,55.33672332763672,55.62418746948242,15062.0,-0.003875994776137315,-1.399995753535182,-0.7500033175418342,51.388874553789314,54.46455353105387,0.6815202982508595,0.2926059936852283,-0.5534599125211344,-2.312160224715541,7.512151127100151,0.4311943054199219,0.1271992758774445,-0.33777084350585795,-1.292433407645099,0.616891720633383,-0.8151021255754785,0.13956043856376255,1.439800661725961,50.00000000000016,-3.6097272970911547,0.4773312820696192,3,0.14373207092285156,0.5030612945556641,-0.5749263763427734,-2.659036636352539,5.4618072509765625,0,0.07392997287647418,5.9999867298326635,55.62418746948242,2.0000033175528773,55.04925918579102,1.0000132703434366,56.19911575317383,0.07392997287647418 1096,2004-03-16,55.76791763305664,55.76791763305664,55.33672332763672,55.33672332763672,50622.0,0.006485081716532282,1.0,-1.999982306521816,55.263137676973926,55.30186942166065,0.259332650864728,-0.04646521029356876,-0.8713719541569205,-2.6343513617212295,7.334791440465905,0.4311943054199219,0.19117054426295965,0.007185173034670811,-0.939241348371354,0.9536116944406956,-0.4660280876683416,0.4803984337376832,0.9797599047881747,66.66666666666688,6.016427983376865,0.4732132607030126,3,-0.21559715270996094,0.14373207092285156,-0.9342555999755859,-3.0183658599853516,5.174343109130859,1,0.05283508530718972,-1.399995753535182,55.40858840942383,5.9999867298326635,55.62418746948242,2.0000033175528773,55.04925918579102,0.05283508530718972 1097,2004-03-17,58.21135711669922,58.21135711669922,55.33672332763672,55.76791763305664,20406.0,0.043814429287462264,1.352940441788323,5.666678462423143,69.09089943985276,57.42308047053317,-2.088255304598846,-2.421620192311053,-3.2441473429493612,-5.026067244149942,8.309489173335452,2.8746337890625,0.3001398047116126,2.3284526824951186,0.8802832559656508,3.7766221090245864,1.6043679692303883,3.052537395759849,-3.880756378173828,100.0,33.60315312883853,0.7240847132647329,3,-1.940378189086914,-1.940378189086914,-3.0183658599853516,-5.354005813598633,1.8685150146484375,2,0.009876565539243876,1.0,55.76791763305664,-1.399995753535182,55.40858840942383,5.9999867298326635,55.62418746948242,0.009876565539243876 1098,2004-03-18,59.64867782592773,61.80465316772461,58.93001556396485,58.93001556396485,205438.0,0.024691413848109356,-6.999968151683056,0.29411911642334787,73.22835600063536,57.8498084995727,-3.272616552877871,-3.7333899335593586,-4.592645224550722,-6.393601328733176,9.957110002223974,3.5932960510253906,0.4151368107234461,3.5645488739013587,1.3513842710752328,5.7777134767274845,2.4579665724882958,4.671131175314422,-5.240461959838861,70.00001592423452,1.0616698310646626,1.1065823014130614,3,-1.5810508728027273,-1.5810508728027273,-4.45568656921386,-6.683528900146477,0.431194305419929,3,0.012048187377478703,1.352940441788323,58.21135711669922,1.0,55.76791763305664,-1.399995753535182,55.40858840942383,0.012048187377478703 1099,2004-03-19,58.49882125854492,60.079872131347656,57.20523452758789,60.079872131347656,119069.0,-0.019277150966169332,2.6363631976798896,-2.1999915071154885,62.68656006940117,58.024852922828785,-2.0700593740537983,-2.4845130938148685,-3.3654959290243056,-5.179936008952957,11.029212207202121,2.8746376037597656,0.5062210926840152,2.270960617065427,-0.17732472074897743,4.719245954879831,1.0468179481582283,3.4951032859726254,-3.7947479003906253,48.88887185061417,-16.80190922685069,1.2241426689072008,3,-0.4311943054199219,-0.4311943054199219,-2.946500778198242,-4.958745956420898,2.155975341796875,4,0.03808357485418279,-6.999968151683056,59.64867782592773,1.352940441788323,58.21135711669922,1.0,55.76791763305664,0.03808357485418279 1100,2004-03-22,57.92389678955078,58.067626953125,56.055381774902344,58.067626953125,87037.0,-0.009827966728648607,27.000318488242474,0.0909079941997235,57.97102173965727,58.269490256712764,-1.3938565491969186,-1.7980110504311,-2.6905640568586477,-4.553078111654841,11.753453236462837,2.443439483642578,0.6124719713352889,1.5666774749755845,-0.9556322343055186,4.088987184256688,0.30552262033503297,2.827832329616136,-2.9358002390136733,40.00002359145729,-21.04635021091125,1.261154854640552,3,0.14373016357421875,0.14373016357421875,-2.3715763092041016,-4.2041568756103445,3.0183639526367188,0,0.04466497923329471,2.6363631976798896,58.49882125854492,-6.999968151683056,59.64867782592773,1.352940441788323,58.21135711669922,0.04466497923329471 1101,2004-03-23,56.77404022216797,57.7801628112793,56.77404022216797,57.4926986694336,31711.0,-0.019851160421068936,-1.800002123232409,5.000053081373795,52.63156608153276,57.67299335263145,-0.1719532819495626,-0.5578968665217587,-1.4659005150433373,-3.366627141891861,12.700377931867829,1.1498565673828125,0.540732584872714,0.3413618087768526,-2.133196109548294,2.815919727101999,-0.8959171503857206,1.5786407679394259,-1.5132814069433635,22.22220911585706,-35.13278723504375,1.2372789591625715,3,1.2935867309570312,1.2935867309570312,-1.221719741821289,-2.946500778198242,3.5214271545410085,1,0.0721519099610064,27.000318488242474,57.92389678955078,2.6363631976798896,58.49882125854492,-6.999968151683056,59.64867782592773,0.0721519099610064 1102,2004-03-24,57.34896850585938,57.7801628112793,56.77404022216797,56.77404022216797,946047.0,0.010126605072346528,-2.4999933649163317,-0.800002123232411,56.77418316422263,59.09908348141689,-0.6332110223958196,-1.0150662096594871,-1.9670658729997896,-3.8943613860773425,13.698475614453365,1.0061225891113281,0.5462411665506011,0.8084913253784265,-1.6262001287735117,3.2431827795303647,-0.40885440169754617,2.025837052454399,-1.8264539165347742,22.50001161141966,-33.51618799737968,1.2173457270759698,3,0.8623905181884695,0.7186584472656179,-1.7966480255127024,-3.2339649200439453,3.0183677673339773,2,0.06265661493041486,-1.800002123232409,56.77404022216797,27.000318488242474,57.92389678955078,2.6363631976798896,58.49882125854492,0.06265661493041486 1103,2004-03-25,57.34896850585938,57.4926986694336,56.91777420043945,57.4926986694336,36616.0,0.0,7.000053081373845,-0.2499966824581627,52.81690509388193,59.09461153554968,-0.304737985166355,-0.8909434296319958,-1.8732477458572632,-3.839803279758307,14.674171718388845,0.5749244689941477,0.5944817083660112,0.7006925582885799,-1.672944017909444,3.0743291344866037,-0.486125729810432,1.8875108463875918,-1.5751683733987747,32.142870683870065,-17.553320238632857,1.1868182880990112,3,1.221719741821282,0.7186584472656179,-1.7966480255127024,-2.766838073730476,4.455684661865227,3,0.047619053954026214,-2.4999933649163317,57.34896850585938,-1.800002123232409,56.77404022216797,27.000318488242474,57.92389678955078,0.047619053954026214 1104,2004-03-26,57.7801628112793,57.7801628112793,56.77404022216797,56.91777420043945,20433.0,0.00751878048819421,1.3333392312115717,-6.000053081373746,57.042244044303736,59.72276370116239,-0.444711799983871,-1.1967115332193572,-2.2036790820863104,-4.217968203042901,15.866108633859028,1.0061225891113281,0.6519978047519075,1.013308143615724,-1.3363991059292886,3.3630153931607367,-0.1615454811567787,2.188161768388227,-1.7651285574081328,85.71425863226023,35.43325370302669,1.1748536247725054,3,0.7905254364013672,0.2874641418457031,-2.138010025024414,-2.8027687072753906,3.5932960510253906,4,0.0398010183456845,7.000053081373845,57.34896850585938,-2.4999933649163317,57.34896850585938,-1.800002123232409,56.77404022216797,0.0398010183456845 1105,2004-03-29,56.63031005859375,58.93001556396485,56.63031005859375,58.93001556396485,69267.0,-0.019900476162401648,-1.0000000000000062,-2.666669615605794,51.92307103394139,59.35164518526989,1.0020425836688815,-0.0016634354399513995,-0.9643472355128324,-3.032708967431333,16.60924841260763,2.299705505371101,0.8538158449306152,-0.16529102325439737,-2.4923068841346065,2.161724837625812,-1.328798953694502,0.9982169071857072,-0.38369104816845123,0.0,-49.10419230722107,1.1635079304401048,3,1.940378189086914,1.43731689453125,-0.9881572723388672,-1.4373188018798828,4.527549743652351,0,0.07106594573796299,1.3333392312115717,57.7801628112793,7.000053081373845,57.34896850585938,-2.4999933649163317,57.34896850585938,0.07106594573796299 1106,2004-03-30,58.067626953125,58.067626953125,56.055381774902344,56.77404022216797,598364.0,0.025380699717944433,2.1111098004753677,-0.5625010367352609,57.386352155184,58.05113993141781,-0.08353993562365503,-1.3735619762842575,-2.302905669508114,-4.416722032395029,16.96489267403397,2.0122451782226562,1.0139283915546855,1.1857868194580092,-1.1977347890357208,3.5693084279517393,-0.0059739847888593545,2.377547623704878,3.7370262145996094,70.00005308081005,19.275140169157922,1.1917608042468653,3,0.8623905181884766,0.0,-2.425474166870117,-2.874635696411133,2.587169647216797,1,0.04950492968109477,-1.0000000000000062,56.63031005859375,1.3333392312115717,57.7801628112793,7.000053081373845,57.34896850585938,0.04950492968109477 1107,2004-03-31,57.92389678955078,58.067626953125,57.4926986694336,58.067626953125,197840.0,-0.002475220206436979,7.000106162747393,-0.11110980047536759,62.345684877847056,56.84195425110799,0.01690338638599087,-1.1531108132640782,-2.0600510169374786,-4.219982672137078,17.176745445017694,0.5749282836913991,1.2172601369664946,0.95581760406494,-1.448415876558812,3.360051084688692,-0.24629913624693245,2.1579343443768124,3.765770950317382,65.00010616162028,11.100896455702355,1.2021167403118758,3,0.14373016357421875,0.14373016357421875,-2.2817440032958984,-2.730905532836914,3.0183639526367188,2,0.04094287019008047,2.1111098004753677,58.067626953125,-1.0000000000000062,56.63031005859375,1.3333392312115717,57.7801628112793,0.04094287019008047 1108,2004-04-01,58.93001556396485,58.93001556396485,57.4926986694336,58.21135711669922,94328.0,0.01736966658285266,2.999999999999921,-5.000053081373795,63.69046697506186,56.953499462848065,-1.2313699168629952,-2.019381779965137,-2.9533103820600246,-5.166703558442421,18.01414817099148,1.43731689453125,1.4155208091139713,1.8074249267578182,-0.6870018189422424,4.301851672457879,0.5602115539077914,3.054638299607845,2.646966456603998,100.0,44.274786546002346,1.2472133728500285,4,-1.437316894531257,-0.8623886108398509,-3.6112585067749094,-3.7370243072509837,2.012245178222649,3,0.0243902991620355,7.000106162747393,57.92389678955078,2.1111098004753677,58.067626953125,-1.0000000000000062,56.63031005859375,0.0243902991620355 1109,2004-04-02,58.57068634033203,58.93001556396485,58.3550910949707,58.49882125854492,177205.0,-0.006097558607341402,-2.200021232549538,0.0999989383837945,62.9411755522354,57.50573877535675,-0.9619320181284223,-1.6006153431521781,-2.4922373929186605,-4.747167948617502,18.318969570900308,0.5749244689941477,1.2805228402449913,1.3582633972167955,-1.2115770508631627,3.9281038452967536,0.07334317317681638,2.6431836212567745,2.89586367532349,87.49999999999979,29.767917888760962,1.2849202240399802,4,-1.0779876708984375,-0.5030593872070312,-3.2698965072631836,-3.377695083618164,1.3654518127441406,4,0.055214767479438764,2.999999999999921,58.93001556396485,7.000106162747393,57.92389678955078,2.1111098004753677,58.067626953125,0.055214767479438764 1110,2004-04-05,58.71442031860352,58.93001556396485,58.642555236816406,58.93001556396485,13003.0,0.002454025848976915,1.6666666666667327,-3.0,62.2754555729737,58.57728205218352,-1.0971105600114868,-1.641739958355295,-2.5304596682558795,-4.822363502988686,18.640263898028778,0.3593292236328196,0.9512001455242043,1.3834186553955163,-1.2358618128891337,4.002699123680166,0.07377842125318779,2.693058889537845,2.643906332236938,92.50007962121536,34.41524630990152,1.3096402341423257,4,-1.221721649169929,-0.6467933654785227,-3.4495630264282298,-3.5214290618896555,0.21559524536132812,0,0.04528765726157835,-2.200021232549538,58.57068634033203,2.999999999999921,58.93001556396485,7.000106162747393,57.92389678955078,0.04528765726157835 1111,2004-04-06,58.93001556396485,59.14561462402344,58.642555236816406,58.93001556396485,287292.0,0.0036719300674594724,1.333309742029165,-0.0,53.676469440294284,58.233091638413704,-1.0892672011030982,-1.7310023515812532,-2.617328182678456,-4.967470832999339,19.25852299487043,0.5030593872070312,0.8086243160644244,1.4624689102172894,-1.192844823548839,4.117782643983418,0.1348120433342288,2.79012577710035,2.3222521893568455,86.9564414657679,32.76191889208616,1.3276568668830633,4,-1.3295173645019602,-0.8623886108398509,-3.6112585067749094,-3.7370243072509837,-0.07186508178712359,1,0.03780491515165241,1.6666666666667327,58.71442031860352,-2.200021232549538,58.57068634033203,2.999999999999921,58.93001556396485,0.03780491515165241 1112,2004-04-07,59.50494384765625,59.50494384765625,58.642555236816406,58.642555236816406,20684.0,0.009756119664814156,1.0,100.0,49.193535614010116,57.830495029539065,-1.4820636203227835,-2.156112785859335,-3.091263814525121,-5.456377487871194,19.987146826815213,0.8623886108398438,0.7730992464488367,1.8721057891845732,-0.8611755537844061,4.605387132153552,0.5054651177000835,3.238746460669063,1.6433861860970609,100.0,45.83000046355363,1.366640671484491,4,-1.7247810363769531,-1.43731689453125,-4.078388214111328,-4.311952590942383,-2.012245178222649,2,0.019323650747900656,1.333309742029165,58.93001556396485,1.6666666666667327,58.71442031860352,-2.200021232549538,58.57068634033203,0.019323650747900656 1113,2004-04-08,59.50494384765625,59.50494384765625,59.50494384765625,59.50494384765625,0.0,0.0,1.0,0.0,56.48148830771936,57.768188836585246,-1.2785277887501607,-1.902743290060819,-3.0669603222606767,-5.358007624177965,20.995865730448298,0.0,0.8950629545860238,1.6493215560913086,-0.9186459702811973,4.2172890824638145,0.3653377929050521,2.933305319277565,1.5415272209200381,100.0,43.29637879631436,1.283983763186254,4,-1.7247810363769531,-1.43731689453125,-4.042455673217773,-4.311952590942383,-2.012245178222649,3,0.024154579461683978,1.0,59.50494384765625,1.333309742029165,58.93001556396485,1.6666666666667327,58.71442031860352,0.024154579461683978 1114,2004-04-09,59.50494384765625,59.50494384765625,59.50494384765625,59.50494384765625,0.0,0.0,1.0,0.0,60.99998938383793,58.776735319907075,-1.1266137957455413,-1.6834090436947307,-3.0328884983100437,-5.249459185699251,22.059097057059546,0.0,0.9294224319134017,1.4552837371826186,-0.9860971708170538,3.896664645182291,0.23459328318278239,2.675974191182455,1.4417054350465577,100.0,39.482238710213494,1.2206904539998367,4,-1.7247810363769531,-1.43731689453125,-3.683126449584961,-4.311952590942383,-2.2997093200683594,4,0.024154579461683978,1.0,59.50494384765625,1.0,59.50494384765625,1.333309742029165,58.93001556396485,0.024154579461683978 1115,2004-04-12,59.50494384765625,59.50494384765625,59.50494384765625,59.50494384765625,0.0,0.0,1.0,0.0,72.61907169198955,60.469259712885474,-0.7554036424544037,-1.434323753510256,-3.007381433481953,-5.12603879391844,23.385766722236124,0.0,1.0333571778897053,1.2504659652709975,-0.9315274804736475,3.4324594110156426,0.15946924239867144,2.3414626881433236,1.34388008489055,100.0,33.207244363869535,1.0909967228723236,4,-1.0061225891113281,-1.43731689453125,-3.6292266845703125,-4.311952590942383,-1.0061225891113281,0,0.007246361017058778,1.0,59.50494384765625,1.0,59.50494384765625,1.0,59.50494384765625,0.007246361017058778 1116,2004-04-13,58.71442031860352,58.93001556396485,58.642555236816406,58.93001556396485,16349.0,-0.013285005882479495,1.6666666666667327,-100.0,60.91955565832769,60.310800910716644,0.15255924704023727,-0.4339881688355831,-2.1907436453308975,-4.222323684250554,24.414820464106672,0.8623886108398438,1.0421819137522732,0.3126173019409251,-1.5346950789229084,2.1599296828047585,-0.6110388884909952,1.2362734923728453,2.0385347707903847,8.333259609856178,-61.41588560854252,0.9236561904319168,4,-0.21559906005860086,-0.6467933654785227,-2.8387031555175852,-3.5214290618896555,-0.503063201904304,1,0.0036719300674594724,1.0,59.50494384765625,1.0,59.50494384765625,1.0,59.50494384765625,0.0036719300674594724 1117,2004-04-14,58.78628540039063,59.14561462402344,58.642555236816406,58.93001556396485,19445.0,0.0012239766891530834,-1.333351027124505,0.6666666666666666,61.36364733075651,60.05226539468272,0.24125962830662218,-0.48546253703521103,-2.2397546546892215,-4.179430150195294,24.379533752858507,0.5030593872070312,1.214542796380357,0.355735969543467,-1.4969834735486884,2.2084554126356224,-0.5706237520026107,1.2820956910895447,1.872718222713445,16.666519219711535,-55.45027396789341,0.9263597215460784,4,0.14373207092284446,-0.7186584472656321,-2.9105682373046946,-3.593294143676765,-0.5749282836914134,2,0.001222480401638304,1.6666666666667327,58.71442031860352,1.0,59.50494384765625,1.0,59.50494384765625,0.001222480401638304 1118,2004-04-15,60.36733627319336,60.36733627319336,58.78628540039063,58.93001556396485,27509.0,0.026894893290744015,1.1999973459665227,-10.000132703434316,67.30771979037155,60.53743697669785,-1.2454372168593153,-2.1185309559013916,-3.742039319026233,-5.649133569442519,22.64443465573443,1.5810508728027273,1.2440824830650357,1.9008539199829073,-0.07511685158592485,3.8768246915517395,0.9128685341984948,2.88883930576732,0.19959491294667941,100.0,28.380317304255925,0.9879853857844149,4,-0.8623905181884766,-2.2997093200683594,-4.491619110107422,-5.174345016479492,-1.7247810363769531,3,-0.047619089746656074,-1.333351027124505,58.78628540039063,1.6666666666667327,58.71442031860352,1.0,59.50494384765625,-0.047619089746656074 1119,2004-04-16,60.72666549682617,60.9422607421875,59.64867782592773,60.079872131347656,38975.0,0.005952378319405316,1.4000042464798583,0.44999933649163537,80.64518890781915,62.57851845834734,-1.4156498617787676,-2.426822409309281,-3.9797340463141637,-5.8916004144661045,22.61155405887688,1.2935829162597727,1.2418094370714954,2.1487909317016616,-0.07099591763566337,4.3685777810389865,1.038897507032999,3.258684356370324,-4.671283721923828,90.62509330617362,9.535143319960554,1.1098934246686627,4,-0.9342575073242188,-2.5153064727783203,-4.994680404663086,-5.533674240112305,-2.515308380126953,4,-0.053254477270147316,1.1999973459665227,60.36733627319336,-1.333351027124505,58.78628540039063,1.6666666666667327,58.71442031860352,-0.053254477270147316 1120,2004-04-19,60.51106643676758,60.6547966003418,60.079872131347656,60.36733627319336,71097.0,-0.0035503194238428737,1.6666843604579153,0.22221960095073517,72.36843116151306,64.65540309403832,-1.026324181006963,-2.1159468068550638,-3.6865172578076084,-5.548878878916568,23.501736453815337,0.6467933654785156,1.1386452554984885,1.8038333892822251,-0.5528045553910061,4.160471333955456,0.6255144169456059,2.9821523616188443,-4.35794708251953,81.25002073470526,-1.1913908710253907,1.1783189723366163,4,-0.718658447265625,-1.940378189086914,-4.779081344604492,-5.318075180053711,-2.9464988708496094,0,-0.054631856680863344,1.4000042464798583,60.72666549682617,1.1999973459665227,60.36733627319336,-1.333351027124505,58.78628540039063,-0.054631856680863344 1121,2004-04-20,60.87039566040039,60.87039566040039,60.22360229492188,60.22360229492188,11062.0,0.005938239809544665,-1.000000000000022,4.5000530813736965,75.94935688239646,67.62827212385902,-1.2085577901283813,-2.268984216237129,-3.9972050880800936,-5.792622940328499,24.48667013321744,0.6467933654785085,1.0839062297598048,1.9583448410034165,-0.4028906967266508,4.319580378733484,0.7777270721383829,3.13896260986845,-4.621493478393553,96.87503110205787,11.722309894673145,1.1806177688650352,4,-1.0779876708984375,-2.2997074127197266,-5.138410568237305,-5.677404403686523,-3.3776969909667898,1,-0.03896104791377775,1.6666843604579153,60.51106643676758,1.4000042464798583,60.72666549682617,1.1999973459665227,60.36733627319336,-0.03896104791377775 1122,2004-04-21,60.9422607421875,60.9422607421875,60.36733627319336,60.36733627319336,17546.0,0.001180624522108431,1.0,0.8888843016637963,71.21212364925506,69.26500938402965,-1.1790925967193289,-2.169054670625542,-4.018590817817021,-5.749606546361846,25.540659170838705,0.5749244689941406,1.0406009299526318,1.8505453109741197,-0.5562978524797444,4.257388474427984,0.6471237292471912,3.053966892701048,-4.59949138897705,100.0,16.03445234910413,1.2034215817269314,4,-1.1498527526855469,-2.371572494506836,-5.210275650024414,-5.749269485473633,-3.162097930908203,2,-0.04481132784097397,-1.000000000000022,60.87039566040039,1.6666843604579153,60.51106643676758,1.4000042464798583,60.72666549682617,-0.04481132784097397 1123,2004-04-22,60.079872131347656,60.43920135498047,60.079872131347656,60.22360229492188,7061.0,-0.014150912689112838,-4.000053081373746,-0.2499983412180891,64.38358654569097,69.64096462423555,-0.253200724567499,-1.1505740461783773,-3.10080230304726,-4.780774829833064,26.514309704239693,0.8623886108398438,1.1063134142560074,0.8516115188598619,-1.4463345503877676,3.1495575881074913,-0.29736151576395287,2.0005845534836766,-3.645112950357664,33.3333333333337,-48.11203391827817,1.1489730346238154,4,-0.2874641418457031,-1.1498546600341797,-3.8088932037353516,-4.527551651000977,-2.5871734619140554,3,-0.03110051583604334,1.0,60.9422607421875,-1.000000000000022,60.87039566040039,1.6666843604579153,60.51106643676758,-0.03110051583604334 1124,2004-04-23,60.079872131347656,60.6547966003418,59.79240798950195,59.79240798950195,12544.0,0.0,-4.999973459665326,-2.000026540686774,63.38029116697803,68.61443345478983,-0.1822346191240527,-1.021842206723747,-3.0280425842765553,-4.677841075417163,27.223363998446924,0.8623886108398438,1.1897530488646666,0.7366260528564439,-1.4851069568698065,2.9583590625826943,-0.3742404520066813,1.847492557719569,-3.5549629191337146,25.000082938821006,-52.773005337493686,1.1108665048631265,4,-0.2874641418457031,-1.5810508728027344,-2.0122451782226562,-2.7309036254882812,-2.5871734619140554,4,-0.02392343464694735,-4.000053081373746,60.079872131347656,1.0,60.9422607421875,-1.000000000000022,60.87039566040039,-0.02392343464694735 1125,2004-04-26,60.6547966003418,60.79853057861328,60.58293151855469,60.58293151855469,17337.0,0.00956933576252017,-5.000106162747492,0.2499966824581658,65.78948287410277,69.15553647876483,-0.6446963497435334,-1.3489653182920947,-3.508125583181368,-5.155771074309733,27.33473895042732,0.718658447265625,1.2217386610896597,1.1103261947631822,-0.7813053353956647,3.001957724922029,0.16451042968375873,2.0561419598426056,-4.041540357528383,74.99991706117899,-1.5449677929688335,0.9458157650794238,4,-0.8623886108398438,-2.155975341796875,-2.587169647216797,-3.305828094482422,-3.162097930908196,0,-0.040284357059880205,-4.999973459665326,60.079872131347656,-4.000053081373746,60.079872131347656,1.0,60.9422607421875,-0.040284357059880205 1126,2004-04-27,60.9422607421875,60.9422607421875,60.36733627319336,60.36733627319336,36387.0,0.0047393472232677425,1.0,8.000053081373746,63.88889298463167,69.4361193291954,-0.6514104711544348,-1.486226515830218,-3.6977692516694276,-5.363091860344888,27.86904884021693,0.5749244689941406,1.230813968326025,1.2540586471557589,-0.6015931486169208,3.1097104429284386,0.3262327492694155,2.1818845450421023,-4.242424409386608,100.0,25.330562684387402,0.927825897886341,4,-1.0779876708984375,-2.443439483642578,-2.8746337890625,-3.593292236328125,-3.593292236328118,1,-0.055424481060173614,-5.000106162747492,60.6547966003418,-4.999973459665326,60.079872131347656,-4.000053081373746,60.079872131347656,-0.055424481060173614 1127,2004-04-28,60.29546737670898,60.9422607421875,58.93001556396485,58.93001556396485,90362.0,-0.010613215814469723,-1.947369009205345,2.3750107820824766,56.790117793541775,68.26749688510321,0.25923476033938897,-0.6879213096341559,-2.9679216083184627,-4.655167488759098,27.838811828574674,2.012245178222649,1.1568179679348205,0.4886867523193317,-1.1865909213104473,2.1639644259491106,-0.3489520844955578,1.3263255891342212,-3.510782555720354,67.85712931612964,-3.4591127203952965,0.8376388368148912,4,-0.3593292236328054,-1.7966461181640554,-2.2278404235839773,-2.9464988708496023,-3.6651573181152273,2,-0.04648390383583023,1.0,60.9422607421875,-5.000106162747492,60.6547966003418,-4.999973459665326,60.079872131347656,-0.04648390383583023 1128,2004-04-29,60.36733627319336,60.79853057861328,60.36733627319336,60.36733627319336,72614.0,0.001191945259091609,0.0,0.0,57.31708974861067,65.67548586741339,0.20938492568925682,-0.6815310834156634,-2.9495551431095492,-4.674046755462001,27.300754226379148,0.503063201904304,1.235945171534425,0.488689613342288,-1.1511658822834647,2.1285451089680407,-0.33123813447058836,1.3086173611551644,-3.4994999337807613,71.42870683869882,3.586240037366082,0.8199277478128756,4,-0.4311981201171875,-1.8685150146484375,-2.2278432846069336,-3.0183677673339844,-3.5932960510253906,3,-0.0428571744528492,-1.947369009205345,60.29546737670898,1.0,60.9422607421875,-5.000106162747492,60.6547966003418,-0.0428571744528492 1129,2004-04-30,61.80465316772461,61.80465316772461,60.58293151855469,60.58293151855469,103227.0,0.023809513277621708,1.0,100.0,65.6862852239203,64.93302520768086,-1.183384106274076,-1.964885509895666,-4.278074470371955,-6.058658096811428,27.04605139674342,1.43731689453125,1.3566285734493135,1.764308166503909,0.03230825645547952,3.4963080765523387,0.8983082114796943,2.630308121528124,-4.855328340256513,100.0,34.72881737731139,0.8659999550242142,4,-1.4373188018798828,-2.874635696411133,-3.4854955673217773,-4.455684661865234,-5.677406311035156,4,-0.06976747343908374,0.0,60.36733627319336,-1.947369009205345,60.29546737670898,1.0,60.9422607421875,-0.06976747343908374 1130,2004-05-03,61.37345886230469,62.02024841308594,61.37345886230469,62.02024841308594,22284.0,-0.006976728827354672,1.0,-0.5294082749705714,69.07217510313811,64.16889389887437,-0.6895034175685879,-1.3958337890953487,-3.731582696709445,-5.58820546118276,26.83855368156052,0.64678955078125,1.2875383549431874,1.2001619338989258,-0.5113935004929502,2.9117173682908017,0.34438421670298425,2.0559396510948673,-4.229920901226329,79.06987653162746,6.323937876610799,0.8557777171959382,5,-0.8983268737792969,-2.335643768310547,-3.0543012619018555,-4.0244903564453125,-5.749271392822266,0,-0.06323189640619442,1.0,61.80465316772461,0.0,60.36733627319336,-1.947369009205345,60.29546737670898,-0.06323189640619442 1131,2004-05-04,61.1578598022461,61.80465316772461,61.1578598022461,61.73278427124024,95893.0,-0.003512903852173288,-1.250011611473438,0.8888895442106256,66.66666666666666,63.663843123031214,-0.47923614687760363,-1.059071667048208,-3.3984974834567296,-5.3342032106098,26.399927094847065,0.6467933654785085,1.0898419637280696,0.8731706619262738,-0.7868994398027169,2.5332407636552645,0.043135611061778434,1.7032057127907692,-3.7217192140472903,72.09308641304767,-7.4265208255949915,0.8300350508644957,5,-0.6827278137207102,-2.1200447082519602,-2.838702201843269,-3.808891296386726,-6.539794921875007,1,-0.05992951919285261,1.0,61.37345886230469,1.0,61.80465316772461,0.0,60.36733627319336,-0.05992951919285261 1132,2004-05-05,60.6547966003418,61.08599472045898,60.6547966003418,61.08599472045898,5357.0,-0.008225650857158207,1.0000000000000329,0.7500082939096039,52.380925298926876,62.33021409561298,-0.02373382105540145,-0.49060086652832524,-2.779054675908057,-4.795272229393703,25.522160782266763,0.503063201904304,0.9935673364850643,0.3126148223876939,-1.3130396544307104,1.9382692992060981,-0.5002124160215118,1.1254420607968996,-2.94360954264976,17.391143800729747,-57.07838508803131,0.8128272384092022,5,-0.17966461181640625,-0.8983230590820312,-2.1559743881225586,-3.305828094482422,-6.036731719970703,2,-0.05450233583775277,-1.250011611473438,61.1578598022461,1.0,61.37345886230469,1.0,61.80465316772461,-0.05450233583775277 1133,2004-05-06,60.9422607421875,61.08599472045898,60.079872131347656,60.87039566040039,1530.0,0.0047393472232677425,4.599944796543596,-0.16666371775363875,51.807208111763785,61.04431597836695,-0.19668729779552763,-0.7007937953701386,-2.9443993583069386,-5.042537904289098,24.390829808294505,1.006122589111321,0.8415269008492317,0.5282131195068374,-1.0684220060071539,2.1248482450208286,-0.2701044432501618,1.3265306822638365,-2.9725300031718263,44.44440075650044,-26.825668593393246,0.7983175627569968,5,-0.4671287536621094,-1.1857872009277344,-2.8746337890625,-3.593292236328125,-5.174343109130859,3,-0.07075468863610412,1.0000000000000329,60.6547966003418,-1.250011611473438,61.1578598022461,1.0,61.37345886230469,-0.07075468863610412 1134,2004-05-07,60.9422607421875,60.9422607421875,60.9422607421875,60.9422607421875,0.0,0.0,1.0,0.0,53.74999087674179,59.706594645326845,-0.06871944596575474,-0.6193467499989396,-2.8267124026593393,-4.99275136915243,23.19836030270619,0.0,0.7358733397081991,0.4563472747802706,-1.0967923720546011,2.0094869216151423,-0.3202225486371617,1.232917098197703,-2.7294989427276093,44.44440075650044,-24.507279470807518,0.7765698234174355,5,-0.4671287536621094,-0.7545909881591797,-3.162097930908203,-3.593292236328125,-4.958744049072273,4,-0.06839622405300871,4.599944796543596,60.9422607421875,1.0000000000000329,60.6547966003418,-1.250011611473438,61.1578598022461,-0.06839622405300871 1135,2004-05-10,59.93613815307617,60.22360229492188,58.93001556396485,60.079872131347656,12878.0,-0.016509439867478326,5.0000176936345175,-100.0,42.69662251221158,57.35189792616906,0.9216636982140045,0.4434732665892085,-1.733018913689918,-3.928417407823808,22.507471311095767,2.012245178222649,0.6995921877462621,-0.5713350296020536,-2.078427608543805,0.9357575493396979,-1.3248813190729294,0.18221125986882214,-1.4949271567987168,34.999980094722424,-29.16298240428582,0.7535462894708761,5,0.5389938354492188,0.395263671875,-2.155975341796875,-2.587169647216797,-4.599414825439453,0,-0.06354916105303376,1.0,60.9422607421875,4.599944796543596,60.9422607421875,1.0000000000000329,60.6547966003418,-0.06354916105303376 1136,2004-05-11,58.93001556396485,58.93001556396485,58.21135711669922,58.93001556396485,15132.0,-0.016786576848540014,1.0,-0.0,36.27451082431313,55.07238604069921,1.8018115390463123,1.54583144892338,-0.6584783811808137,-2.868195546471334,23.002508763770084,1.7247810363769531,0.6476488637254718,-1.5882373809814396,-3.0435230716610846,-0.13295169030179466,-2.315880226321262,-0.8605945356416171,3.0902328491210866,24.999966824537943,-33.199328007082975,0.7276428453398217,5,1.1857872009277273,1.1857872009277273,-1.149852752685554,-1.5810470581054759,-3.4495620727539134,1,-0.05609752624100628,5.0000176936345175,59.93613815307617,1.0,60.9422607421875,4.599944796543596,60.9422607421875,-0.05609752624100628 1137,2004-05-12,58.85815048217773,58.93001556396485,58.49882125854492,58.49882125854492,18562.0,-0.0012194987749344355,-1.3999957535352214,100.0,40.65933296740665,53.22152417612098,1.8420649737377275,1.7110847386748347,-0.5129862430710901,-2.742099857891013,23.352903771783655,0.431194305419929,0.5233062633335521,-1.6636957168579158,-3.101221989687481,-0.2261694440283506,-2.382458853272695,-0.9449325804431368,3.085920104980474,22.49999668245357,-37.24004158816116,0.7187631364147817,5,1.2576522827148509,1.2576522827148509,-1.024087905883782,-1.5091819763183523,-3.6651573181152273,2,-0.07203905605376659,1.0,58.93001556396485,5.0000176936345175,59.93613815307617,1.0,60.9422607421875,-0.07203905605376659 1138,2004-05-13,57.4926986694336,58.93001556396485,57.4926986694336,58.93001556396485,103936.0,-0.02319902683924102,1.0,-4.000000000000079,33.63636012689203,49.66042138756228,3.0808517465051892,3.004158467112525,0.9233280141985318,-1.3298069142013489,23.069420374637758,1.43731689453125,0.3494430420866834,-2.885415649414057,-4.861827754872934,-0.9090035439551798,-3.8736217021434953,-1.8972095966846183,4.37671764831542,0.0,-61.48508270104321,0.9882060527294381,5,2.2637748718261648,2.2637748718261648,0.4311962127685476,-0.14373016357422586,-2.587169647216804,3,-0.04999998009470419,-1.3999957535352214,58.85815048217773,1.0,58.93001556396485,5.0000176936345175,59.93613815307617,-0.04999998009470419 1139,2004-05-14,57.4926986694336,57.7801628112793,57.4926986694336,57.4926986694336,138890.0,0.0,0.0,-0.0,28.43139652820753,45.14477932368111,2.687496770288881,2.898039277975343,0.9655330919935565,-1.282490242843025,22.41963630188348,0.287464141845696,0.2506830443617716,-2.723717308044428,-5.07388779792052,-0.3735468181683359,-3.898802552982474,-1.548632063106382,4.201648942382803,0.0,-57.306280858392725,1.175085244938045,5,2.1559772491455007,2.2637748718261648,0.4311962127685476,-0.14373016357422586,-1.149852752685554,4,-0.030000001327019854,1.0,57.4926986694336,-1.3999957535352214,58.85815048217773,1.0,58.93001556396485,-0.030000001327019854 1140,2004-05-17,57.20523452758789,57.4926986694336,56.19911575317383,56.19911575317383,46913.0,-0.00500001127966776,-1.571431821283967,100.0,24.50982279880168,40.460685560585,2.594341914225069,3.083218459957706,1.306632938463565,-0.9466056905094646,21.97540568991049,1.2935829162597727,0.123716365193701,-2.8458898544311495,-5.547532626600351,-0.14424708226194838,-4.196711240515754,-1.4950684683465454,4.321047126533202,36.84202439204951,-14.441518578352529,1.3508213860846021,5,1.4373207092285156,1.9044475555419922,0.7186603546142578,0.8623924255371094,-1.0061187744140625,0,-0.021356748985680296,0.0,57.4926986694336,1.0,57.4926986694336,-1.3999957535352214,58.85815048217773,-0.021356748985680296 1141,2004-05-18,58.49882125854492,58.78628540039063,56.77404022216797,56.77404022216797,186145.0,0.022613083254351185,-1.333334070566491,1.7142916723539137,38.73875381727033,38.94488872928983,0.987780219493473,1.6894694835053201,0.08745291667689514,-2.1872007350205536,20.899807366011487,2.0122451782226634,-0.18937837459829865,-1.4337244033813477,-4.191559985952637,1.3241111791899414,-2.812642194666992,-0.054806612095703144,2.7078304415193344,84.21054101962713,33.5766628617891,1.3789177912856443,5,0.14373397827148438,0.6108608245849609,-0.21559715270996094,-0.4311943054199219,-2.0122451782226634,1,-0.05405404524191704,-1.571431821283967,57.20523452758789,0.0,57.4926986694336,1.0,57.4926986694336,-0.05405404524191704 1142,2004-05-19,58.21135711669922,58.93001556396485,58.067626953125,58.93001556396485,107477.0,-0.004914015969231356,1.3999957535351544,-0.4166664823583835,36.84209546061757,37.28209843471803,0.9970423136532176,1.8570637038558289,0.4475175144072878,-1.8478785146230337,19.672385844801685,0.8623886108398509,-0.5277679520796852,-1.5846433639526367,-4.4017693709502765,1.232482643045003,-2.9932063674514566,-0.1760803604538168,2.6948424265516095,73.68418847055878,24.619872387688424,1.4085630034988184,5,0.3593311309814453,0.8983249664306641,0.07186698913574219,-0.14373016357421875,-1.7247810363769602,2,-0.046913588013649976,-1.333334070566491,58.49882125854492,-1.571431821283967,57.20523452758789,0.0,57.4926986694336,-0.046913588013649976 1143,2004-05-20,58.21135711669922,58.21135711669922,58.21135711669922,58.21135711669922,0.0,0.0,1.0,-0.0,23.404260125010794,33.91035057341459,0.6357852110014122,1.8023070239070407,0.5586838197146378,-1.7954939626154598,18.772014809644485,0.0,-0.8605313325923447,-1.4912176132202148,-4.391413215354632,1.4089779889142022,-2.9413154142874234,-0.04111981215300631,2.412417399146989,73.68418847055878,29.779717737850433,1.4500978010672068,5,1.9073486328125e-06,0.8983249664306641,0.28746509552001953,-0.14373016357421875,-1.5810470581054688,3,-0.05185180525143318,1.3999957535351544,58.21135711669922,-1.333334070566491,58.49882125854492,-1.571431821283967,57.20523452758789,-0.05185180525143318 1144,2004-05-21,58.642555236816406,58.642555236816406,57.4926986694336,58.067626953125,80935.0,0.007407456920352162,2.999999999999975,100.0,29.787259273313722,32.47597688020372,-0.17425676331794904,1.3258865198057137,0.22742008048589923,-2.167825875027418,18.361365931374767,1.1498565673828054,-1.0396869715237926,-0.9881536483764677,-3.920043034686863,1.9437357379339275,-2.454098341531669,0.47779104477873346,1.7157397532694603,89.47378713739118,47.951332251583096,1.4659446931551992,5,-1.0779895782470703,0.46712684631347656,0.14373111724853516,-0.5749282836914062,-2.2997093200683594,4,-0.06372550103774244,1.0,58.21135711669922,1.3999957535351544,58.21135711669922,-1.333334070566491,58.49882125854492,-0.06372550103774244 1145,2004-05-24,58.21135711669922,58.21135711669922,57.92389678955078,58.21135711669922,44569.0,-0.0073529899639583896,1.0,0.0,28.86599912663084,31.652808913794566,-0.015028522327583005,1.6491976319827444,0.762552917598633,-1.6899987677300317,17.81843604126692,0.718658447265625,-1.2681062578364077,-1.2971797943115249,-4.252929480789845,1.6585698921667955,-2.7750546375506886,0.18069504892763888,1.897387119171924,66.66666666666646,27.812768691919032,1.4778748432391609,5,-0.6467914581298828,0.8983249664306641,0.7905263900756836,-0.14373016357421875,-1.43731689453125,0,-0.032098739704784274,2.999999999999975,58.642555236816406,1.0,58.21135711669922,1.3999957535351544,58.21135711669922,-0.032098739704784274 1146,2004-05-25,57.56456756591797,57.7801628112793,57.4926986694336,57.7801628112793,213334.0,-0.011111054316850888,1.666702054249098,-100.0,28.282869984874665,30.2776463601799,0.46679137105969204,2.139666099513171,1.4963203158396183,-0.9952779100607216,17.6347244917729,0.7186584472656179,-1.5530005920342305,-1.7750846862792997,-4.771615284513487,1.2214459119548877,-3.2733499853963934,-0.276819387162206,2.3095989609913374,5.000212323240408,-35.05796940241076,1.4982652991170946,5,-1.9073486328125e-06,1.545114517211914,1.6169805526733398,0.5030593872070312,-0.79052734375,1,-0.023720352127731048,1.0,58.21135711669922,2.999999999999975,58.642555236816406,1.0,58.21135711669922,-0.023720352127731048 1147,2004-05-26,57.4926986694336,58.49882125854492,57.20523452758789,58.49882125854492,18771.0,-0.0012484919026286567,1.5714296547095914,4.6667197480403795,25.00002764621256,29.31805386232663,0.3627488271298134,2.098377346777532,1.5773538224405996,-0.8754090127210006,18.86911576465214,1.2935867309570312,-1.704644676072391,-1.7068151473998938,-4.776396246457821,1.3627659516580337,-3.2416056969288576,-0.17202459787093005,2.160964811051578,20.000000000000494,-18.697691060343065,1.534790549528963,5,0.07186698913573508,1.616983413696282,1.6888494491577077,0.5749282836913991,0.4311981201171804,2,-0.017500006303343918,1.666702054249098,57.56456756591797,1.0,58.21135711669922,2.999999999999975,58.642555236816406,-0.017500006303343918 1148,2004-05-27,57.7801628112793,57.7801628112793,57.20523452758789,57.34896850585938,3075.0,0.005000011279667538,1.6666784624231432,-0.42857034529040466,28.000029725206346,29.27012421754872,0.1344930807889213,1.694003088238162,1.2562473719447027,-1.1127142582612066,20.170215075762243,0.5749282836914062,-1.7207310486996334,-1.289992332458496,-4.370393305976243,1.7904086410592512,-2.830192819217366,0.250208154300374,1.6662278055672033,40.0,1.9454037077218658,1.5402004867588734,5,-0.21559715270996094,1.329519271850586,1.4013853073120117,0.2874641418457031,-1.0061225891113281,3,-0.022388076945752733,1.5714296547095914,57.4926986694336,1.666702054249098,57.56456756591797,1.0,58.21135711669922,-0.022388076945752733 1149,2004-05-28,57.4926986694336,57.7801628112793,57.4926986694336,57.4926986694336,50969.0,-0.00497513554582063,0.0,0.0,31.11113863444548,30.003603754842477,0.4715452424875437,1.7305914260546729,1.5431042004649314,-0.7762535870491689,20.64645291945842,0.287464141845696,-1.7962155197882907,-1.36185874938964,-4.232889195403345,1.5091716966240654,-2.7973739723964925,0.07365647361721273,1.7588554555925384,22.22225498811636,-15.54875071529871,1.4355152230068526,5,0.3593292236328054,1.616983413696282,1.868514060974114,0.5749282836913991,-1.5091819763183736,4,-0.014999967488016797,1.6666784624231432,57.7801628112793,1.5714296547095914,57.4926986694336,1.666702054249098,57.56456756591797,-0.014999967488016797 1150,2004-05-31,57.4926986694336,57.4926986694336,57.4926986694336,57.4926986694336,0.0,0.0,1.0,0.0,36.84213099480225,29.79286788567936,0.5773218096540305,1.5019535623662463,1.5610187353236427,-0.7129896871239296,20.97373837960906,0.0,-1.6871564931834868,-1.1678207397460838,-3.839707711110279,1.5040662316181113,-2.503764225428185,0.16812274593601728,1.5757091532814016,22.22225498811636,-16.455165795018885,1.335943485682098,5,0.5749263763427663,1.616983413696282,1.6529159545898366,0.5749282836913991,-1.437316894531257,0,-0.019999978767684445,0.0,57.4926986694336,1.6666784624231432,57.7801628112793,1.5714296547095914,57.4926986694336,-0.019999978767684445 1151,2004-06-01,57.4926986694336,57.63643264770508,56.91777420043945,57.63643264770508,61016.0,0.0,8.999840760105098,-100.0,37.33335315012715,29.847452073402643,0.4689049323395196,1.2788577730223807,1.6163716143779183,-0.6559685241043596,21.713794074713956,0.718658447265625,-1.5355429466833002,-0.9845626831054588,-3.42826913789731,1.4591437716863922,-2.2064159105013843,0.2372905442904667,1.4035516291089323,36.363526692435464,-4.1801128592999035,1.2218532273959246,6,0.28746604919432883,1.616983413696282,1.6529159545898366,0.5749282836913991,-1.437316894531257,1,-0.012499995023676158,1.0,57.4926986694336,0.0,57.4926986694336,1.6666784624231432,57.7801628112793,-0.012499995023676158 1152,2004-06-02,57.34896850585938,57.4926986694336,56.91777420043945,56.91777420043945,13003.0,-0.0024999724643406385,-1.6666607687884614,-2.9999469200352307,48.27588415962279,32.6109658550262,0.5335490419640436,1.2250331501124307,1.7963912637576627,-0.46006401308633116,23.052412691645795,0.5749244689941477,-1.320126770035209,-0.9630014419555621,-3.2271634642216043,1.30116058031048,-2.0950824530885797,0.16907956917745537,1.3854537199610277,50.000000000000824,4.149083172602609,1.1320810111330206,6,0.4311962127685476,1.7607135772705007,1.83257865905761,0.7186584472656179,-1.43731689453125,2,-0.010025084995777589,8.999840760105098,57.4926986694336,1.0,57.4926986694336,0.0,57.4926986694336,-0.010025084995777589 1153,2004-06-03,56.63031005859375,57.4926986694336,56.48657608032226,57.4926986694336,36783.0,-0.01253132298608306,1.3333392312115662,-1.9999999999999836,41.176502730534125,33.87643735027291,1.12238119798576,1.6907746678947362,2.543736533467502,0.3162994065919804,25.162345282035623,1.0061225891113423,-1.3366504398637602,-1.466062355041501,-3.4833792434778132,0.5512545333948111,-2.474720799259657,-0.457403910823345,1.951993778867866,11.111274940579541,-38.86483062547968,1.0086584442181565,6,0.8623886108398438,2.479372024536133,2.587169647216797,1.43731689453125,-0.8623924255371094,3,0.02284265669071206,-1.6666607687884614,57.34896850585938,8.999840760105098,57.4926986694336,1.0,57.4926986694336,0.02284265669071206 1154,2004-06-04,56.77404022216797,56.91777420043945,56.70217514038086,56.70217514038086,250369.0,0.002538043027232373,-5.000106162747492,-0.08333259609855286,45.45456007733701,35.71961078924026,0.7663149656503521,1.2846240276745107,2.4170540015347157,0.2316958315969302,27.386301251395075,0.2874641418457031,-1.3119383332945986,-1.1139211654663086,-2.7107090079198386,0.4828666769872214,-1.9123150866930771,-0.31552724423954004,1.6652723302363768,25.000000000000462,-25.537111742807426,0.7983939212267663,6,0.718658447265625,2.335641860961914,2.443439483642578,1.2935867309570312,-0.718658447265625,4,0.0,1.3333392312115662,56.63031005859375,-1.6666607687884614,57.34896850585938,8.999840760105098,57.4926986694336,0.0 1155,2004-06-07,56.12724685668945,56.77404022216797,56.055381774902344,56.77404022216797,88359.0,-0.011392413908671739,1.2222196009507351,-9.000106162747493,21.05265608528667,34.91625368928604,1.2140590234605,1.7195986082565327,3.110799550789288,0.9344549785927398,28.266031026074923,0.718658447265625,-1.2178342135593283,-1.5702699661254869,-3.0421773693333236,-0.09836256291765011,-2.3062236677294052,-0.8343162645215685,2.1776538877610605,4.5453997099861745,-40.00833350932987,0.7359537016039182,6,1.1498546600341797,2.9105682373046875,3.5214290618896484,1.9403800964355469,-0.14373016357422586,0,-0.0025607912666946175,-5.000106162747492,56.77404022216797,1.3333392312115662,56.63031005859375,-1.6666607687884614,57.34896850585938,-0.0025607912666946175 1156,2004-06-08,55.62418746948242,56.055381774902344,55.55232238769531,56.055381774902344,140609.0,-0.008962837398590051,1.3333303843942141,0.6666647007130514,20.000035387175416,34.36069899383747,1.5789762549850295,2.068339989121071,3.609597471419292,1.48653307448415,28.831648577397033,0.5749244689941406,-1.229759722670508,-1.9080379486083956,-3.5318181812187746,-0.28425771599801664,-2.7199280649135886,-1.0961478323032026,2.500751757404238,3.703667297083685,-35.63000072418575,0.8118901163051899,6,1.0420551300048828,3.054300308227539,4.132286071777344,2.551237106323242,0.4311943054199219,1,0.007751920972445481,1.2222196009507351,56.12724685668945,-5.000106162747492,56.77404022216797,1.3333392312115662,56.63031005859375,0.007751920972445481 1157,2004-06-09,54.618064880371094,55.76791763305664,54.618064880371094,55.62418746948242,56695.0,-0.018087861322258925,-1.285711035871226,2.3333392312115717,16.21624529625514,33.05138961284289,2.385288495461346,2.8886197949494843,4.604313061027582,2.5363214661190767,29.61075893646074,1.1498527526855469,-1.2332620877195382,-2.7021562576293974,-4.668155868199818,-0.7361566470589764,-3.685156062914608,-1.719156452344187,3.2496126625964337,0.0,-33.54321695740673,0.9829998052852096,6,1.5810489654541016,3.2339649200439453,5.138408660888672,3.5573596954345703,1.9403762817382884,2,0.02631577844581967,1.3333303843942141,55.62418746948242,1.2222196009507351,56.12724685668945,-5.000106162747492,56.77404022216797,0.02631577844581967 1158,2004-06-10,54.618064880371094,55.1929931640625,54.618064880371094,54.618064880371094,240656.0,0.0,0.0,-0.0,8.82351104470797,30.574986547316502,2.1116356113300725,2.806086772296574,4.5602356962395945,2.5804305724941656,29.818215068228426,0.5749282836914062,-1.189798636104939,-2.558424568176271,-4.862572210437726,-0.2542769259148159,-3.7104983893069985,-1.4063507470455434,2.859659143084862,0.0,-25.37499467584954,1.152073821130729,6,1.5091838836669922,3.2339649200439453,5.497737884521484,3.5573596954345703,2.155975341796875,3,0.02368422853849461,-1.285711035871226,54.618064880371094,1.3333303843942141,55.62418746948242,1.2222196009507351,56.12724685668945,0.02368422853849461 1159,2004-06-11,55.76791763305664,55.76791763305664,55.26485824584961,55.26485824584961,123326.0,0.021052608788027394,1.0,100.0,28.205112500740015,29.61531782575403,0.7726452964251678,1.6025563252698731,3.390342215595524,1.4772311464103893,29.749913693014207,1.1498527526855469,-1.0965231225941068,-1.3223327636718736,-3.704439328269018,1.0597738009252708,-2.5133860459704422,-0.13127948137330492,1.3666472932291285,53.333297946126514,31.810731755569645,1.1910532822985718,6,0.3593311309814453,2.0122451782226562,4.3478851318359375,2.4075069427490234,0.7186584472656179,4,0.0,0.0,54.618064880371094,-1.285711035871226,54.618064880371094,1.3333303843942141,55.62418746948242,0.0 1160,2004-06-14,55.98351669311523,56.055381774902344,55.33672332763672,55.76791763305664,13699.0,0.003866005208894352,3.0,0.428575761711923,34.72220686319815,29.325190460539698,0.35811532733593054,1.3604892949732346,3.1521608264453604,1.3100127447560155,28.852344414650545,0.718658447265625,-1.0425662954392791,-1.0456478118896584,-3.4774787842542523,1.3861831604749355,-2.2615632980719553,0.17026767429263856,0.8490682276607799,95.00005308080974,68.43857542189217,1.2159154861822972,6,0.07186508178711648,1.437316894531257,4.347884178161628,2.191907882690437,0.5030593872070312,0,0.0012836828772486708,1.0,55.76791763305664,0.0,54.618064880371094,-1.285711035871226,54.618064880371094,0.0012836828772486708 1161,2004-06-15,55.33672332763672,56.055381774902344,55.33672332763672,56.055381774902344,106260.0,-0.011553282174537771,1.0,-3.333309742029198,31.249999999999872,27.433425553914926,0.7452980585154307,1.853257257998159,3.761440126199915,2.011096771271909,29.263549699995618,0.718658447265625,-1.0353114563298504,-1.5343362808227567,-3.9750040893760286,0.9063315277305151,-2.7546701850993927,-0.31400237654612084,1.2301191882907005,50.0,21.674604098347643,1.2203339042766355,6,0.718658447265625,1.43731689453125,5.0665435791015625,2.8387012481689453,1.43731689453125,1,0.011688320641050298,3.0,55.98351669311523,1.0,55.76791763305664,0.0,54.618064880371094,0.011688320641050298 1162,2004-06-16,55.48045349121094,56.34284591674805,50.01865005493164,55.91165161132813,28935.0,0.0025973739486384595,8.777768603327573,0.600004246464828,29.487150695801176,26.134608661166823,0.34491736679120777,1.5752061917202838,3.5625581025431785,1.904684352227136,30.646234166173887,6.324195861816406,-1.0978367079528581,-1.254060935974124,-3.684550518570262,1.1764286466220142,-2.469305727272193,-0.038816144676054876,-0.8623886108398438,86.36360346231565,57.056464589109204,1.21524479129807,6,-2.0122413635253906,-1.0061206817626953,4.635349273681641,2.6949710845947266,0.5749282836914062,2,0.010362717813445554,1.0,55.33672332763672,3.0,55.98351669311523,1.0,55.76791763305664,0.010362717813445554 1163,2004-06-17,55.1929931640625,56.055381774902344,55.1929931640625,55.40858840942383,14923.0,-0.005181290149222972,-7.000070775164994,0.49999115326089977,29.487170762513387,24.36045429285309,0.45488975292513345,1.7127579517187002,3.7903891436113852,2.1891549516096163,32.10364061901681,0.8623886108398438,-1.1857575119383839,-1.3906030654907227,-3.8097928202519924,1.028586689270547,-2.600197942871354,-0.18100818811009134,-5.174343109130859,81.81819826884218,49.4827122266843,1.2095948773806342,6,-1.7966480255126953,-0.7186603546142578,4.922809600830078,2.982431411743164,1.0061225891113281,3,0.02473951709754263,8.777768603327573,55.48045349121094,1.0,55.33672332763672,3.0,55.98351669311523,0.02473951709754263 1164,2004-06-18,54.9055290222168,55.91165161132813,54.9055290222168,55.33672332763672,36498.0,-0.005208344852601243,-3.6666784624231763,2.0000176937912486,28.048767067599684,25.13779995755453,0.5022490745117238,1.7980874774825963,4.013654214227294,2.4765174061266535,33.2299827474864,1.0061225891113352,-1.3629534683677207,-1.4912158966064482,-3.8162560068498053,0.833824213636909,-2.653735951728123,-0.32869584148477315,-4.886878967285156,77.27273275628073,41.85452442719976,1.162520055121678,6,-1.7247810363769531,-0.4311962127685547,4.850944519042969,3.269895553588867,0.8623886108398438,4,0.03403138505768899,-7.000070775164994,55.1929931640625,8.777768603327573,55.48045349121094,1.0,55.33672332763672,0.03403138505768899 1165,2004-06-21,56.34284591674805,56.34284591674805,55.1929931640625,55.1929931640625,26911.0,0.026177999194756163,1.0,-2.6666696156057856,42.15686223490144,27.599669607301866,-1.0071851953141788,0.22515268014427647,2.5275163505816067,1.0428657368351253,34.24585654851258,1.43731689453125,-1.4207771997746335,0.0395265579223647,-2.1229829813894696,2.202036097234199,-1.041728211733549,1.1207813275782783,-6.197711944580078,100.0,62.02862131144377,1.0812547696559158,6,-3.162097930908203,-1.8685131072998047,3.3597288131713867,1.8325786590576172,-0.5749282836914062,0,0.002550992255282658,-3.6666784624231763,54.9055290222168,-7.000070775164994,55.1929931640625,8.777768603327573,55.48045349121094,0.002550992255282658 1166,2004-06-22,56.19911575317383,56.48657608032226,56.055381774902344,56.27098083496094,92262.0,-0.00255099225528288,-1.3999702750617988,-0.06249937795884244,42.15686223490144,30.481960378262567,-0.8642054441711338,0.27546479539850566,2.645233640515883,1.1940525345553752,35.000373135064926,0.43119430541991477,-1.5288514955418435,-0.035931015014647016,-2.1154053453537216,2.0435433153244276,-1.0756681801841879,1.0038061501548938,-5.93002754211426,95.55560273849808,56.66416561695823,1.0397371651695382,6,-2.946502685546875,-1.724782943725586,2.6770029067993164,1.976308822631836,-0.5749282836914062,1,0.005115032919929874,1.0,56.34284591674805,-3.6666784624231763,54.9055290222168,-7.000070775164994,55.1929931640625,0.005115032919929874 1167,2004-06-23,56.48657608032226,56.48657608032226,56.12724685668945,56.12724685668945,50260.0,0.005115032919929874,1.0000000000000395,-5.000053081373647,48.95831547843832,34.941383093121495,-0.9596629016174418,-0.09616701753817836,2.332247643904161,0.913501088746905,36.575652339632406,0.3593292236328054,-1.4670167580616251,0.30183544158934694,-1.6966365345386336,2.3003074177173275,-0.6974005464746469,1.3010714296533408,-5.968788354492183,100.0,55.21538736493706,0.9992359880639904,6,-3.2339630126953054,-2.0122432708740163,2.389542579650886,1.6888484954834055,-0.5749244689941264,2,0.005089070037400445,-1.3999702750617988,56.19911575317383,1.0,56.34284591674805,-3.6666784624231763,54.9055290222168,0.005089070037400445 1168,2004-06-24,56.48657608032226,56.48657608032226,56.19911575317383,56.19911575317383,23390.0,0.0,1.0000000000000495,0.7999915070703599,47.87233261598869,37.126629772593574,-0.745096033472187,-0.20875106091934015,2.2552258971410453,0.9388400412355935,38.23606158984373,0.2874603271484304,-1.3510778372826238,0.36651477813720135,-1.4934819977866454,2.226511554061048,-0.563483609824722,1.2965131660991247,-5.730036820312499,100.0,50.53525689866973,0.9299983879619245,6,-3.2339630126953054,-2.155973434448235,2.353609085083015,1.6888484954834055,-0.3593292236328054,3,-0.007633571289694885,1.0000000000000395,56.48657608032226,-1.3999702750617988,56.19911575317383,1.0,56.34284591674805,-0.007633571289694885 1169,2004-06-25,56.63031005859375,56.77404022216797,56.055381774902344,56.055381774902344,133616.0,0.002544568785105783,-1.4999933649163315,2.0000265406869224,54.02301024582538,39.271163481774366,-0.842201458794527,-0.4431249297571114,2.022968324763461,0.8398979374857731,39.8583137970306,0.718658447265625,-1.08118246813207,0.553368186950685,-1.2101258195016484,2.3168621934030185,-0.3283788162754817,1.4351151901768517,-5.644569325771492,90.909178646052,34.285131170417735,0.8817470032261683,6,-3.2339649200439453,-2.2997074127197266,2.030210494995117,1.545114517211914,-0.4311943054199219,4,-0.007614196443102239,1.0000000000000495,56.48657608032226,1.0000000000000395,56.48657608032226,-1.3999702750617988,56.19911575317383,-0.007614196443102239 1170,2004-06-28,56.34284591674805,56.63031005859375,55.91165161132813,55.91165161132813,16586.0,-0.005076153415869866,-2.3333392312116485,0.7499966824581534,55.95238396149871,42.0158728108298,-0.5569784351581575,-0.25952787727646864,2.2236938148020613,1.149134727681485,41.59036197609465,0.7186584472656179,-0.7708124469470334,0.3233966827392578,-1.3163919659872576,1.9631853314657732,-0.49649764162400345,1.143291007102519,-5.009807214565043,49.99999999999959,-12.767961872369426,0.819894324363259,6,-2.946500778198242,-2.0841102600097656,1.9942779541015625,1.8325786590576172,-0.6467933654785156,0,-0.010204104431304706,-1.4999933649163315,56.63031005859375,1.0000000000000495,56.48657608032226,1.0000000000000395,56.48657608032226,-0.010204104431304706 1171,2004-06-29,56.77404022216797,56.77404022216797,56.055381774902344,56.63031005859375,72774.0,0.0076530444709352885,9.000106162747493,0.3333303843942197,69.73685864708082,46.48806258319421,-0.8524975021074681,-0.7877090741718433,1.6973989828161393,0.7252290952262896,42.92737767472848,0.718658447265625,-0.6188054288782183,0.7905239105224595,-0.7412743118347223,2.3223221328796413,0.02462479934386863,1.5564230217010504,-5.11454142878587,100.0,28.08227785231179,0.765899111178591,6,-0.9342555999755859,-2.5153045654296875,1.5630836486816406,1.5451164245605469,-1.2935867309570312,1,-0.017721525281170325,-2.3333392312116485,56.34284591674805,-1.4999933649163315,56.63031005859375,1.0000000000000495,56.48657608032226,-0.017721525281170325 1172,2004-06-30,56.77404022216797,57.20523452758789,56.055381774902344,56.055381774902344,565943.0,0.0,-2.199997876767591,5.000053081373746,69.73685864708082,50.96025012592392,-0.7260580065107973,-0.8780055031611624,1.5980209085693318,0.7325917642385136,44.13781802091156,1.1498527526855469,-0.5293765964136412,0.8192703247070341,-0.6236338194217339,2.262174468835802,0.09781825264264654,1.5407223967714216,-4.807668943058715,66.66666666666649,-13.755455817010528,0.7214520720643848,6,-0.718658447265625,-2.5153045654296875,1.5630836486816406,1.9044456481933594,-2.155975341796875,2,-0.02025314295382097,9.000106162747493,56.77404022216797,-2.3333392312116485,56.34284591674805,-1.4999933649163315,56.63031005859375,-0.02025314295382097 1173,2004-07-01,57.92389678955078,58.21135711669922,57.34896850585938,57.34896850585938,116633.0,0.020253210144692835,-1.9999867298327125,0.8000021232323992,69.73687978382144,55.59226264994855,-1.617941720808318,-2.030063198383914,0.3879003560964378,-0.39625608341462737,44.685359211483814,1.43731689453125,-0.31690285804937446,1.9044475555419922,0.23573821313919296,3.5731568979447914,1.0700928843405961,2.7388022267433882,-5.53841645056324,87.50012440823147,3.500610261510019,0.8343546712013994,7,-1.2217216491699219,-3.8088932037353516,0.4132270812988281,0.7545890808105469,-3.3058319091796875,3,-0.034739464879815385,-2.199997876767591,56.77404022216797,9.000106162747493,56.77404022216797,-2.3333392312116485,56.34284591674805,-0.034739464879815385 1174,2004-07-02,56.77404022216797,57.92389678955078,56.77404022216797,57.92389678955078,66798.0,-0.019851160421068936,1.0,-2.000000000000025,56.17976857962336,57.15036335491765,-0.19574852609849103,-0.9277740910779357,1.4628889917897112,0.7761685525770758,45.387178034414696,1.1498565673828125,-0.11817312079688236,0.7545909881591797,-0.9141183542436195,2.423300330561979,-0.07976368304221637,1.5889456593605757,-3.8059722054092617,37.4999585305893,-43.24469393650123,0.8343546712013994,7,0.2874641418457031,-2.659036636352539,1.5630836486816406,1.9044456481933594,-3.880756378173828,4,-0.011392413908671739,-1.9999867298327125,57.92389678955078,-2.199997876767591,56.77404022216797,9.000106162747493,56.77404022216797,-0.011392413908671739 1175,2004-07-05,55.98351669311523,56.98963928222656,55.76791763305664,56.91777420043945,100784.0,-0.013924031581322494,1.2666709131314846,0.8124991706145477,54.945061355007354,58.57127436826275,0.6017213127375101,-0.15659950756003838,2.149280652441341,1.5917774144848593,45.87148667212456,1.2217216491699219,0.09783364407292794,-0.028746032714849434,-1.69673849336926,1.639246427939561,-0.8627422630420511,0.8052501976123523,-2.4911197663624662,8.823589104698453,-72.6784199516929,0.833996230327204,7,1.0061206817627024,-1.8685131072997976,2.4973382949829173,3.0542984008789134,-3.0902328491210866,0,0.003851116771396379,1.0,56.77404022216797,-1.9999867298327125,57.92389678955078,-2.199997876767591,56.77404022216797,0.003851116771396379 1176,2004-07-06,56.055381774902344,56.055381774902344,55.91165161132813,55.91165161132813,243286.0,0.0012836828772486708,-1.0000000000000988,-0.15384426932341616,54.44445624018004,59.18084556401183,0.5669436029294062,-0.20501551911699778,1.9627045609099554,1.5445227483023274,46.062653507737764,0.14373016357421164,0.37303479222318003,0.021559333801270952,-1.6364296162699574,1.6795482838724993,-0.8074351412343432,0.8505538088368851,-2.091088829154934,11.76473343293788,-66.26694502854886,0.8289944750356153,7,0.9342555999755859,-1.940378189086914,2.5332717895507812,2.982433319091797,-3.0902328491210938,1,-0.006410253792860532,1.2666709131314846,55.98351669311523,1.0,56.77404022216797,-1.9999867298327125,57.92389678955078,-0.006410253792860532 1177,2004-07-07,56.055381774902344,56.34284591674805,55.98351669311523,56.34284591674805,50990.0,0.0,1.499993364916381,-2.0000265406869717,56.97672839673811,60.19244509520622,0.5580291072247903,-0.09677599964706474,1.8664797321234872,1.564793031001635,45.621974429552836,0.3593292236328196,0.4639392789507113,-0.05030651092529581,-1.5686301221212062,1.4680171002706146,-0.809468316523251,0.7088552946726594,-1.666382412059754,11.76473343293788,-63.07034232271601,0.7591618055979564,7,0.9342555999755859,-1.940378189086914,2.3895416259765625,2.982433319091797,-3.4495620727539062,2,-0.010256433289493994,-1.0000000000000988,56.055381774902344,1.2666709131314846,55.98351669311523,1.0,56.77404022216797,-0.010256433289493994 1178,2004-07-08,55.91165161132813,56.055381774902344,55.76791763305664,55.91165161132813,42502.0,-0.002564074296226848,1.000026540686972,-0.0,58.33333859928611,60.67137046781297,0.6835080162839162,0.15687868354768142,1.9080140585179564,1.730458442196884,45.20200350373143,0.2874641418457031,0.5666160774188143,-0.25871601104735475,-1.611387037109985,1.0939550150152755,-0.9350515240786663,0.4176195019839568,-1.140416473099883,6.6667610323848745,-65.05674224820787,0.6763355130313143,7,1.0779857635497976,-1.7966480255127024,2.533271789550774,3.1261634826660085,-4.02449035644532,3,-0.02313626397498425,1.499993364916381,56.055381774902344,-1.0000000000000988,56.055381774902344,1.2666709131314846,55.98351669311523,-0.02313626397498425 1179,2004-07-09,55.76791763305664,56.055381774902344,55.48045349121094,55.76791763305664,18750.0,-0.002570733901238742,1.0,0.0,43.93938175372452,59.336592444726946,0.7733756751806382,0.31685814360271536,1.8994388328052025,1.8955145529839044,45.64070551281988,0.5749282836914062,0.5842294507713746,-0.40244998931884624,-1.7551210153814765,0.950221036743784,-1.0787855023501578,0.27388552371246533,-0.6526702969812916,19.047631084059613,-47.07085295569996,0.6763355130313143,7,1.0779876708984375,-1.652914047241211,2.5332727432250977,3.2698974609375,-3.593292236328118,4,-0.02061853484025311,1.000026540686972,55.91165161132813,1.499993364916381,56.055381774902344,-1.0000000000000988,56.055381774902344,-0.02061853484025311 1180,2004-07-12,56.055381774902344,56.34284591674805,55.76791763305664,55.76791763305664,78917.0,0.005154650810833106,-3.0,100.0,48.52938995384317,56.98020703436722,0.49265439482370255,0.036948367444992414,1.4737663675721961,1.6358505828206447,46.36708350744176,0.5749282836914062,0.6175568461863321,-0.11857910156250284,-1.4695409455376094,1.2323827424126037,-0.7940600235500597,0.556901820425054,-0.6305234607646071,66.66666666666666,4.0953173336779685,0.6754809219875538,7,0.7905235290527344,-1.940378189086914,2.2458086013793945,2.982433319091797,-4.455684661865234,0,-0.056410246987631196,1.0,55.76791763305664,1.000026540686972,55.91165161132813,1.499993364916381,56.055381774902344,-0.056410246987631196 1181,2004-07-13,55.98351669311523,56.63031005859375,55.91165161132813,56.63031005859375,6052.0,-0.0012820371481135906,1.2222196009507131,-2.2499966824581907,44.61540974235437,54.18893493384205,0.49236900516387294,0.1683873923678405,1.4106889566983583,1.736527657627967,47.00870519345639,0.7186584472656179,0.5880708575999591,-0.22278385162353942,-1.519224341607881,1.0736566383608022,-0.8710040966157067,0.4254363933686278,-0.5030632019042898,43.75008293854524,-13.504882886347723,0.6482202449921701,7,0.8623886108398509,-1.8685131072997976,2.1739416122436594,3.0542984008789134,-4.2400856018066335,1,-0.055198976978541925,-3.0,56.055381774902344,1.0,55.76791763305664,1.000026540686972,55.91165161132813,-0.055198976978541925 1182,2004-07-14,56.055381774902344,56.34284591674805,55.91165161132813,55.91165161132813,41493.0,0.0012836828772486708,-5.00005308137424,-0.22221960095072174,45.45456007733713,51.49089941089936,0.34401896350456695,0.14946614800257407,1.2181519507134908,1.6953324462982948,45.36208841043654,0.43119430541991477,0.566394552271575,-0.17966518402099751,-1.4331231914414673,1.0737928233994722,-0.806394187731236,0.4470638196892409,-0.3018379211425781,50.0,-1.7716672377987734,0.6267290037102351,7,0.6467933654785156,-1.940378189086914,1.616983413696289,2.7309036254882812,-5.030609130859375,2,-0.05512820983951772,1.2222196009507131,55.98351669311523,-3.0,56.055381774902344,1.0,55.76791763305664,-0.05512820983951772 1183,2004-07-15,56.55844116210938,56.77404022216797,56.055381774902344,56.055381774902344,9218.0,0.008974328089087713,-1.8571515234238742,3.5000265406870956,49.29574516441591,50.72600792032075,-0.41694566791157683,-0.25934923833475665,0.588510993347306,1.2261795619263935,43.43722888622731,0.718658447265625,0.43144989553201896,0.25512180328369993,-0.9045951245407764,1.4148387311081763,-0.32473666062853823,0.8349802671959381,-0.64678955078125,83.33323503565312,35.003918465964986,0.5798584639122379,7,-0.3233947753906321,-2.4434375762939524,0.4671306610107351,1.7607154846191335,-5.461803436279304,3,-0.06988561528122439,-5.00005308137424,56.055381774902344,1.2222196009507131,55.98351669311523,-3.0,56.055381774902344,-0.06988561528122439 1184,2004-07-16,56.77404022216797,56.77404022216797,56.55844116210938,56.77404022216797,5127.0,0.0038119696305036754,1.0,0.0,54.28570345290406,50.652745931198154,-0.7068807953388045,-0.3455007012050615,0.24622580527736204,1.042642486886372,41.3286183198779,0.21559906005858664,0.2944413499765659,0.3772953033447237,-0.5940493453490419,1.3486399520384893,-0.10837702100216262,0.8629676276916101,-0.8623886108398366,100.0,49.73882118183182,0.48567232434688307,7,-0.6467933654785156,-2.659036636352539,0.21559906005859375,1.5451164245605469,-5.030609130859375,4,-0.0860759415423289,-1.8571515234238742,56.55844116210938,-5.00005308137424,56.055381774902344,1.2222196009507131,55.98351669311523,-0.0860759415423289 1185,2004-07-19,56.48657608032226,56.77404022216797,56.12724685668945,56.77404022216797,9023.0,-0.005063302536173375,3.4999933649163317,-100.0,47.05881893765114,49.8321195642505,-0.3805748428012379,-0.049241172526301114,0.43348676778847306,1.3504950775346245,39.718870111877024,0.6467933654785156,0.05044957874023481,0.08264465332030824,-0.889147629363606,1.0544369360042225,-0.40325148802164534,0.5685407946622618,1.7247810363769602,66.66651921970961,21.759378482812558,0.48589614134195697,7,-0.3593292236328054,-2.371572494506829,0.4671297073364329,1.832580566406257,-4.886878967285149,0,-0.07633584796257198,1.0,56.77404022216797,-1.8571515234238742,56.55844116210938,-5.00005308137424,56.055381774902344,-0.07633584796257198 1186,2004-07-20,56.48657608032226,56.77404022216797,56.34284591674805,56.63031005859375,20746.0,0.0,1.0,0.5000066350836808,47.05881893765114,48.730129624351946,-0.34975846396380206,-0.028038717443145345,0.36365291660688825,1.3665005311910434,38.185947527832795,0.4311943054199219,-0.03674766851305833,0.06827163696288352,-0.8992596925710998,1.0358029664968669,-0.41549402780410816,0.5520373017298752,1.683098831176764,66.66651921970961,23.499254495070296,0.4837656647669927,7,-0.3593292236328054,-2.371572494506829,0.25153160095215554,1.832580566406257,-8.623905181884759,1,-0.08651398803737276,3.4999933649163317,56.48657608032226,1.0,56.77404022216797,-1.8571515234238742,56.55844116210938,-0.08651398803737276 1187,2004-07-21,56.77404022216797,56.77404022216797,56.34284591674805,56.34284591674805,3770.0,0.005089070037400445,1.0,-2.9999469200348843,35.71425863226037,46.21689851690465,-0.5862062236757879,-0.3086891999359693,0.010572240127388,1.0991708843872772,36.57018390254977,0.4311943054199219,-0.05140790325449984,0.34136257171631,-0.6388962873300983,1.3216214307627183,-0.1487668578068977,0.8314920012395177,1.3547861282348634,100.0,59.86118941064436,0.49012942952320565,7,-0.6467933654785156,-2.659036636352539,-0.3593292236328125,1.5451164245605469,-8.623905181884766,2,-0.08860755921497943,1.0,56.48657608032226,3.4999933649163317,56.48657608032226,1.0,56.77404022216797,-0.08860755921497943 1188,2004-07-22,56.055381774902344,56.70217514038086,56.055381774902344,56.70217514038086,8564.0,-0.01265822274499706,1.0,-1.5000044234086787,40.00000000000012,45.77918943315749,0.17319805610923567,0.39632891435307727,0.6979297358161887,1.8397267354075382,34.95322948446177,0.718658447265625,-0.08369618573644999,-0.3557361602783189,-1.3498727607113779,0.6384004401547401,-0.8528044604948519,0.14133213993821414,2.033412985626221,0.0,-38.80072595472543,0.49706830021653087,7,0.21559715270996094,0.5030612945556641,-2.084109306335449,-0.03593254089355469,-7.905246734619141,3,-0.08974355310004734,1.0,56.77404022216797,1.0,56.48657608032226,3.4999933649163317,56.48657608032226,-0.08974355310004734 1189,2004-07-23,56.19911575317383,56.19911575317383,56.055381774902344,56.055381774902344,27815.0,0.002564142348520093,1.0,-0.22222549881158105,53.658558689190244,46.349097070418274,0.10846851707563587,0.23044989977314856,0.5239196495381293,1.7040309060755732,33.61531404540418,0.14373397827148438,-0.1311541131801448,-0.19044246673583842,-1.1832655885541428,0.8023806550824659,-0.6868540276449906,0.30596909417331375,1.8083424879296857,20.000318484861353,-21.659048499772823,0.4964115609091516,7,0.14373016357421875,0.3593273162841797,-2.2637767791748047,-0.17966651916503906,-7.545917510986328,4,-0.09079285250240954,1.0,56.055381774902344,1.0,56.77404022216797,1.0,56.48657608032226,-0.09079285250240954 1190,2004-07-26,55.76791763305664,55.91165161132813,55.76791763305664,55.91165161132813,3903.0,-0.007672685136381974,-1.0000000000000988,-1.0000000000000495,45.65217140450382,46.464292810657106,0.5527267484270908,0.6496766492233732,0.9284741203823188,2.1477263275779492,32.22942926357232,0.4311981201171875,-0.1882214459376712,-0.5928941726684585,-1.6239684383757265,0.43818009303880956,-1.108431305522089,-0.077357039814828,2.1614575493988255,0.0,-43.56372296915998,0.5155371328536331,7,0.5030612945556641,0.9342575073242188,-1.9403772354125977,0.25153160095214844,-6.970989227294922,0,-0.07216490614242543,1.0,56.19911575317383,1.0,56.055381774902344,1.0,56.77404022216797,-0.07216490614242543 1191,2004-07-27,55.76791763305664,56.48657608032226,55.76791763305664,55.76791763305664,3923.0,0.0,0.0,-0.0,45.65217140450382,46.48624962478674,0.5799117570464389,0.6012627502833467,0.8595785898112993,2.1626454649327655,30.64827461320701,0.7186584472656179,-0.1351946632270895,-0.5425880432128878,-1.5868650597257172,0.5016889732999417,-1.064726551469306,-0.020449534956469506,2.0317700964348973,0.0,-45.620349352763554,0.5221385082564152,7,0.5030612945556641,1.0779876708984375,-1.9403772354125977,0.25153160095214844,-6.8991241455078125,1,-0.07474226574938136,-1.0000000000000988,55.76791763305664,1.0,56.19911575317383,1.0,56.055381774902344,-0.07474226574938136 1192,2004-07-28,55.62418746948242,56.414710998535156,55.33672332763672,55.76791763305664,10443.0,-0.0025772912038770635,-2.0,-100.0,45.65217140450372,46.0814080959076,0.7331424652845442,0.6897982696810061,0.9405898354857527,2.3206104440014457,29.69074678606348,1.0779876708984375,-0.13166069062247487,-0.6288255691528306,-1.692088090814984,0.4344369525093228,-1.1604568299839073,-0.09719430832175391,2.0535940542230193,21.052675690399365,-28.27663090374263,0.5316312608310755,7,0.4311943054199219,1.1498527526855469,-1.7607145309448242,0.3952617645263672,-6.611660003662109,2,-0.1395349204031644,0.0,55.76791763305664,-1.0000000000000988,55.76791763305664,1.0,56.19911575317383,-0.1395349204031644 1193,2004-07-29,55.91165161132813,56.414710998535156,55.62418746948242,56.414710998535156,6463.0,0.0051679701749067775,2.1428636425679057,3.5000265406868234,52.08336328339698,45.83670363262903,0.3847425891922569,0.25703029934674504,0.5924540059630488,2.067557153090526,29.87853244609373,0.7905235290527344,-0.09218451357598667,-0.24074916839598615,-0.9650960952320418,0.48359775844006947,-0.6029226318140104,0.12142429502203811,1.5788452566918139,50.00016587764294,-3.029050475414536,0.36217346341802675,7,0.14373016357421164,0.8623886108398366,-2.0481786727905344,0.10779762268065696,-6.89912414550782,3,-0.13881751562267186,-2.0,55.62418746948242,0.0,55.76791763305664,-1.0000000000000988,55.76791763305664,-0.13881751562267186 1194,2004-07-30,56.12724685668945,56.34284591674805,56.055381774902344,56.27098083496094,12933.0,0.003855998511008707,1.0,0.2857197021399255,51.06381777257259,46.28170350317586,0.07571327808356898,-0.010019273338869539,0.30354045876917013,1.878795814842782,29.719213066929218,0.43119430541991477,-0.054592788064944386,0.00718574523925497,-0.6554251630606913,0.6697966535392013,-0.3241197089107146,0.33849119938922456,1.1909481280998335,68.74997926529517,16.72514029959771,0.33130545414997237,7,-0.07186508178710938,0.6467933654785156,-2.335638999938965,-0.10779762268066406,-6.252330780029297,4,-0.1421254785002074,2.1428636425679057,55.91165161132813,-2.0,55.62418746948242,0.0,55.76791763305664,-0.1421254785002074 1195,2004-08-02,56.19911575317383,56.19911575317383,55.48045349121094,55.98351669311523,23884.0,0.0012804635985064206,5.666654871014544,-1.4999867300088077,53.19150618220923,46.963113197015645,-0.046064171356050565,-0.06841555967223201,0.17157764972635903,1.8378936649802284,29.177475056682802,0.7186622619628906,-0.07527380443104192,0.06827468872070597,-0.5919938189424201,0.728543196383832,-0.2618595651108606,0.39840894255227255,0.9605614990432514,75.00024881646348,21.022856521121255,0.33013425383156353,8,-0.14373397827148438,0.5749244689941406,-2.335641860961914,-0.17966651916503906,-5.461807250976555,0,-0.13427110746951876,1.0,56.12724685668945,2.1428636425679057,55.91165161132813,-2.0,55.62418746948242,-0.13427110746951876 1196,2004-08-03,55.69605255126953,56.055381774902344,55.69605255126953,56.055381774902344,10303.0,-0.008951443366364442,1.0,-1.666654871014489,45.28303020591301,48.02631003853261,0.37221285640931967,0.4283068376894761,0.6283134449223624,2.363575242902577,28.606460851203465,0.5030632019042969,-0.16107925186775418,-0.41682205200195455,-1.1047135608553234,0.27106945685141426,-0.760767806428639,-0.07287629757527014,1.317788386981121,33.33333333333333,-20.273604462301506,0.34394575442668357,8,0.3233966827392578,1.0779876708984375,-1.8685121536254883,0.3233966827392578,-5.4618072509765625,1,-0.12387097163047611,5.666654871014544,56.19911575317383,1.0,56.12724685668945,2.1428636425679057,55.91165161132813,-0.12387097163047611 1197,2004-08-04,55.48045349121094,55.91165161132813,55.48045349121094,55.76791763305664,11117.0,-0.003870993547704815,-2.0000132701673863,0.800002123232409,34.69393060953885,47.4367467729258,0.4302668173374826,0.6309757207543356,0.7964415514037597,2.561753845553909,28.41102621104022,0.4311981201171946,-0.19299601061959493,-0.6036746978759737,-1.3474628495019871,0.1401134537500397,-0.9755687736889769,-0.23178062206297056,1.3992180381905968,0.0,-47.78764283231222,0.371894075813005,8,0.4311962127685547,1.2935867309570312,-0.43119335174560547,0.5389957427978516,-5.318073272705078,2,-0.11917097982462432,1.0,55.69605255126953,5.666654871014544,56.19911575317383,1.0,56.12724685668945,-0.11917097982462432 1198,2004-08-05,54.618064880371094,56.34284591674805,54.618064880371094,56.34284591674805,24657.0,-0.015544007962668527,1.0,5.9999867298326635,24.137987839030146,44.15668334513023,1.1927627116013966,1.4666805374587497,1.591092183110817,3.3785804818350442,28.31929788132564,1.7247810363769531,-0.2527877567882726,-1.4013839721679702,-2.3922606698595317,-0.41050727447640867,-1.896822321013751,-0.9059456233221894,2.1381707928892553,0.0,-39.48189814753881,0.4954383488457793,8,0.9342555999755859,1.7966461181640625,0.5389938354492188,1.4013843536376953,-5.4618072509765625,3,-0.10263156387595351,-2.0000132701673863,55.48045349121094,1.0,55.69605255126953,5.666654871014544,56.19911575317383,-0.10263156387595351 1199,2004-08-06,54.618064880371094,54.76179504394531,54.33060073852539,54.76179504394531,13323.0,0.0,5.000053081373746,0.08333241179189678,25.925987816997562,41.96488516874065,1.0559498571500114,1.4504867892247262,1.531224839910692,3.3509158839326716,28.124021868131422,0.4311943054199219,-0.29059935518233715,-1.3438913345336942,-2.513526906034123,-0.1742557630332655,-1.928709120283905,-0.7590735487834834,1.9243537136003326,14.285741367739782,-20.858705777863328,0.5848177857502127,8,0.7905235290527344,1.5091838836669922,0.7905244827270508,1.4013843536376953,-5.605537414550781,4,-0.10263156387595351,1.0,54.618064880371094,-2.0000132701673863,55.48045349121094,1.0,55.69605255126953,-0.10263156387595351 1200,2004-08-09,52.89328384399414,54.33060073852539,52.39022445678711,54.33060073852539,25930.0,-0.03157894810361206,1.699997876767591,10.000106162747493,17.948770296571638,38.88672949008153,2.6039110411570974,3.0843617928015874,3.174862091824238,5.046901852861396,28.648302103225177,2.2278404235839844,-0.353959261146386,-2.910567474365237,-4.711520650445713,-1.109614298284761,-3.811044062405479,-2.0100908863249956,3.4495620727539062,12.72723412304711,-17.66856345179209,0.9004765880402393,8,1.5091838836669922,1.7966480255126953,2.69497013092041,3.1261653900146484,-4.527549743652344,0,-0.057065236793323204,5.000053081373746,54.618064880371094,1.0,54.618064880371094,-2.0000132701673863,55.48045349121094,-0.057065236793323204 1201,2004-08-10,52.89328384399414,53.89940643310547,52.89328384399414,53.180747985839844,99087.0,0.0,-5.9999867298326635,0.20000053080810226,13.513563918878305,35.31577310278981,2.406311484401648,2.9945089623381804,3.092045298304555,5.036174383022043,29.556228151541013,1.0061225891113281,-0.5001222738579614,-2.7560558319091797,-4.974065847995007,-0.5380458158233523,-3.8650608399520934,-1.647050823866266,2.8961950683593756,12.72723412304711,-8.497933135229738,1.1090050080429155,8,1.5091838836669922,1.6888484954833984,2.659036636352539,3.1261653900146484,-4.0244903564453125,1,-0.0407608525149582,1.699997876767591,52.89328384399414,5.000053081373746,54.618064880371094,1.0,54.618064880371094,-0.0407608525149582 1202,2004-08-11,52.96514892578125,52.96514892578125,52.39022445678711,52.46208953857422,38377.0,0.0013586806597047918,1.2857121191440315,-1.7499900473744974,16.923114613531496,31.40907880613809,2.142949868304207,2.824051613160293,2.9411245603209295,4.944710850537334,30.58959455609963,0.5749244689941406,-0.595828662151888,-2.529679107666013,-5.0398891174676095,-0.019469097864416085,-3.784784112566811,-1.2745741027652144,2.348434362792972,14.545396639116118,-8.977769087102141,1.2551050049007986,8,1.4013862609863281,1.616983413696289,2.5871715545654297,3.054300308227539,-4.599414825439453,2,-0.05156038793197826,-5.9999867298326635,52.89328384399414,1.699997876767591,52.89328384399414,5.000053081373746,54.618064880371094,-0.05156038793197826 1203,2004-08-12,52.60581970214844,53.180747985839844,52.17462539672852,52.17462539672852,171854.0,-0.006784257779324454,-3.6666784624232642,0.8571439404279702,13.235295265587197,27.205909638695267,2.21719399490577,3.027287957453865,3.2387607887295786,5.2821531742243835,32.09299582586626,1.006122589111321,-0.7140592953911238,-2.6913772583007827,-5.458264862727894,0.0755103461263289,-4.0748210605143385,-1.3079334560872269,2.298493349975587,16.66664209221001,-7.000496241543679,1.3834438022135542,8,1.6529159545898438,1.8685131072998047,2.946500778198242,3.4136295318603516,-4.168220520019538,3,-0.046448083072884616,1.2857121191440315,52.96514892578125,-5.9999867298326635,52.89328384399414,1.699997876767591,52.89328384399414,-0.046448083072884616 1204,2004-08-13,51.88716125488281,52.60581970214844,51.59969711303711,52.60581970214844,362035.0,-0.013661196638216744,1.800002123232409,-1.6666696156058134,12.500009215414366,22.68463219794028,2.538048036315729,3.5426979126716986,3.881469829234554,5.967638613998574,33.768659245352616,1.0061225891113281,-0.8553179096291927,-3.165691757202147,-6.230521674876421,-0.10086183952787309,-4.698106716039284,-1.63327679836501,2.5804017723779324,10.526337845199683,-15.468033347291668,1.5324149588371379,8,2.0841102600097656,2.2997074127197266,3.665159225463867,4.132287979125977,-4.455684661865234,4,-0.05263158668622081,-3.6666784624232642,52.60581970214844,1.2857121191440315,52.96514892578125,-5.9999867298326635,52.89328384399414,-0.05263158668622081 1205,2004-08-16,52.17462539672852,52.46208953857422,52.03089141845703,52.03089141845703,250515.0,0.00554017862788081,-4.999946920035033,-0.20000318484862342,17.1052815376665,19.553771234801783,1.8100176228759182,3.0731942101073386,3.5406820003151367,5.666696145609627,35.185606235447075,0.5749282836914062,-1.05817540058068,-2.6626300811767507,-5.904351616988983,0.5790914546354813,-4.283490849082867,-1.0417693132706347,1.7767217659719705,25.000041469342026,-4.105539559486054,1.6208607679061149,8,1.7966461181640554,2.0122432708740163,3.305829048156731,3.8448238372802663,-4.671283721923835,0,-0.06060604952817694,1.800002123232409,51.88716125488281,-3.6666784624232642,52.60581970214844,1.2857121191440315,52.96514892578125,-0.06060604952817694 1206,2004-08-17,51.59969711303711,52.31835556030274,51.59969711303711,52.31835556030274,8014.0,-0.011019308319316856,-1.0000000000000198,-4.999920380052352,15.85366800965302,17.46040872370336,1.9475796482340257,3.439587476049624,4.070724049964326,6.201716235586204,36.745390755691574,0.7186584472656321,-1.3126260002271124,-2.9932144165039034,-6.441602273677432,0.4551734406696255,-4.717408345090668,-1.269020487917139,1.9283530407239766,0.0,-28.87981896569427,1.724193928586763,8,2.3715744018554688,2.5871715545654297,3.8807573318481445,4.41975212097168,-3.7370262145996094,1,-0.06267406968709166,-4.999946920035033,52.17462539672852,1.800002123232409,51.88716125488281,-3.6666784624232642,52.60581970214844,-0.06267406968709166 1207,2004-08-18,51.743431091308594,51.88716125488281,51.45596694946289,51.45596694946289,14200.0,0.0027855585655205406,-1.9999867298326632,-0.4000010616162006,13.750034834235464,16.306191723170617,1.361140815951643,3.0563496711409073,3.9152838827695433,6.020799674704556,38.41098603861662,0.4311943054199219,-1.6089769756728316,-2.597949981689453,-6.109762059949993,0.9138620965710871,-4.35385602081972,-0.8420439425591866,1.437515515122179,16.666703528324128,-9.147382685244594,1.755906039130269,8,1.3654499053955078,2.371572494506836,3.73702335357666,4.276018142700195,-3.5932960510253906,2,-0.055555604704432215,-1.0000000000000198,51.59969711303711,-4.999946920035033,52.17462539672852,1.800002123232409,51.88716125488281,-0.055555604704432215 1208,2004-08-19,51.02477264404297,51.743431091308594,50.73730850219727,51.45596694946289,137881.0,-0.01388888274527933,-1.0000000000000142,-1.4999933649163315,9.195473129255333,14.447245646754812,1.6947043890519566,3.56139840286167,4.613643910909232,6.68165424252237,40.02061881020018,1.006122589111321,-1.8818720141560092,-3.065077972412112,-6.77502636190539,0.6448704170811652,-4.920052167158751,-1.2101037776654735,1.8111780309942276,15.38466249777947,-4.79184647961883,1.8549741947466394,8,1.5091819763183594,2.7309017181396484,4.383816719055176,4.886878967285156,-2.3715744018554688,3,-0.052112697537156194,-1.9999867298326632,51.743431091308594,-1.0000000000000198,51.59969711303711,-4.999946920035033,52.17462539672852,-0.052112697537156194 1209,2004-08-20,51.09663772583008,51.312232971191406,50.30611038208008,50.73730850219727,289393.0,0.0014084351201024692,1.545471215557593,-0.8333348078028764,9.195417727265067,13.47465091683186,1.1966330098988678,3.2545299987679854,4.484828116778232,6.557553799985413,41.77182780163618,1.0061225891113281,-2.1240190612153427,-2.738088989257811,-6.537984164847849,1.0618061863322268,-4.63803657705283,-0.8381414014627921,1.319584514639132,36.66674333881244,22.457403313306763,1.8999475877950183,8,1.0061206817626953,2.4434375762939453,4.078387260437012,4.455684661865234,-2.515308380126946,4,-0.05203940341375923,-1.0000000000000142,51.02477264404297,-1.9999867298326632,51.743431091308594,-1.0000000000000198,51.59969711303711,-0.05203940341375923 1210,2004-08-23,51.743431091308594,51.743431091308594,50.73730850219727,51.02477264404297,61712.0,0.012658237298293962,1.8000021232323893,2.0000000000000395,19.101145709701925,14.095493338034487,0.41301291809023866,2.4145693485938224,3.7804751685673637,5.85946082011737,43.09961648631909,1.006122589111321,-2.245053770916215,-1.890071296691893,-5.685156249779752,1.9050136563959654,-3.787613773235819,0.007471179852032606,0.25076877748279003,71.42870683869866,57.17482159984535,1.8975424765439284,8,-1.9073486328125e-06,1.7966442108154297,3.3776941299438477,3.8088912963867188,-3.0183677673339844,0,-0.08333337019499076,1.545471215557593,51.09663772583008,-1.0000000000000142,51.02477264404297,-1.9999867298326632,51.743431091308594,-0.08333337019499076 1211,2004-08-24,51.59969711303711,51.743431091308594,51.02477264404297,51.02477264404297,75912.0,-0.002777820783044782,-1.5000099526915396,0.7999968151513864,19.31820169605116,14.361614124981113,0.3955510649979601,2.3505325335715455,3.8846438822984197,5.947096132763804,45.3947059928999,0.718658447265625,-2.409562367495326,-1.8253942489624038,-5.584582680370289,1.9337941824454816,-3.70498846466635,0.05419996674154248,-1.2935867309570312,81.81815988399447,63.04472445585491,1.8795942157039436,8,0.14373207092285156,1.940378189086914,3.521428108215332,3.880758285522461,-2.7309036254882812,1,-0.07938719929418814,1.8000021232323893,51.743431091308594,1.545471215557593,51.09663772583008,-1.0000000000000142,51.02477264404297,-0.07938719929418814 1212,2004-08-25,47.8626708984375,48.86879348754883,45.70669555664063,48.72506332397461,754050.0,-0.07242341377340022,4.500004976329248,-1.5000099526915396,13.281261663252423,14.366721502499473,3.7243278339774335,5.772215954407585,7.53323094952453,9.596543566464362,47.929449852042225,5.893001556396477,-2.4487704638108028,-5.174344635009767,-9.532447907809093,-0.816241362210441,-7.35339627140943,-2.995292998610104,3.8807601928710938,35.71425863226014,13.964398907380989,2.179051636399662,8,1.2935867309570312,3.377696990966797,7.258454322814941,7.258455276489258,0.6467933654785227,2,0.0,-1.5000099526915396,51.59969711303711,1.8000021232323893,51.743431091308594,1.545471215557593,51.09663772583008,0.0 1213,2004-08-26,48.1501350402832,48.4375991821289,47.71894073486328,47.71894073486328,329085.0,0.006006019648499894,-2.333339231211539,-0.4999977883054439,15.909106445813237,14.745510083654901,3.0601667376760844,5.136832582955016,7.168111718459038,9.222283116599698,50.60117441898455,0.7186584472656179,-2.480765706729514,-4.498804664611818,-9.151434165576198,0.1538248363525625,-6.825119415094008,-2.1724899141296277,3.5932960510253906,40.47617242150674,17.047589570336683,2.3263147504821893,8,0.9342575073242188,3.054300308227539,6.970990180969238,6.324197769165039,1.3654518127441406,3,0.0,4.500004976329248,47.8626708984375,-1.5000099526915396,51.59969711303711,1.8000021232323893,51.743431091308594,0.0 1214,2004-08-27,48.1501350402832,48.29386901855469,48.00640487670898,48.22200012207031,104903.0,0.0,1.6666076894496316,-0.1666651921971071,19.444460827391296,15.005418893624324,2.765102897284642,4.752213733933758,7.0981227958450575,9.134605635318877,53.41728230138747,0.28746414184571023,-2.5873275746152444,-4.099949073791507,-8.863450067796187,0.6635519202131732,-6.48169957079385,-1.7181985767891632,3.472561340332028,40.47617242150674,15.045640416018742,2.38175049700234,8,0.8623905181884837,2.946500778198242,8.264575958251953,6.324197769165039,0.718658447265625,4,0.010447804590442589,-2.333339231211539,48.1501350402832,4.500004976329248,47.8626708984375,-1.5000099526915396,51.59969711303711,0.010447804590442589 1215,2004-08-30,48.6531982421875,48.6531982421875,48.29386901855469,48.29386901855469,116543.0,0.010447804590442589,1.0,-5.000053081373746,24.34785699218702,15.949217669461435,1.9109516323651334,3.85235582247644,6.483137181075492,8.545900121004493,55.685717716013926,0.5030632019042969,-2.644511648661698,-3.219589996337888,-7.859863733818962,1.4206837411431863,-5.539726865078428,-0.8994531275973472,2.8511781219482373,48.809537350536495,20.872739630271404,2.3201368687405375,8,0.14373016357421875,2.4434375762939453,7.797446250915527,5.821134567260742,0.3593292236328125,0,-0.001477166950600406,1.6666076894496316,48.1501350402832,-2.333339231211539,48.1501350402832,4.500004976329248,47.8626708984375,-0.001477166950600406 1216,2004-08-31,48.79692840576172,48.86879348754883,48.6531982421875,48.72506332397461,62296.0,0.0029541770894228048,1.0,0.19999787676759098,25.000022879630308,17.199216341171972,1.4838850179401248,3.3363138426821592,6.231480725668071,8.329116377996058,57.97685149943651,0.21559524536132812,-2.6421513702608337,-2.7309036254882812,-7.196947081355411,1.7351398303788486,-4.963925353421843,-0.4978818975547199,2.5914943422241166,97.72729740326326,65.28357813495344,2.233021727933564,8,-0.07186508178710938,2.2997074127197266,7.689648628234863,5.677404403686523,0.2874641418457031,1,-0.001472737816395453,1.0,48.6531982421875,1.6666076894496316,48.1501350402832,-2.333339231211539,48.1501350402832,-0.001472737816395453 1217,2004-09-01,48.86879348754883,48.86879348754883,48.58132934570313,48.58132934570313,564669.0,0.001472737816395453,-1.0000000000000495,4.000053081373647,26.785728673033546,19.15368917936955,1.0743497783967513,2.891996899086223,6.041032100891101,8.182726473903628,60.20318716463458,0.287464141845696,-2.69234181102086,-2.328455543518068,-6.533788045097445,1.8768769580613096,-4.4311217943077565,-0.2257892927283791,2.4059947166101026,100.0,62.852346371760845,2.102666250789689,9,-0.14373016357421875,2.1919097900390625,7.689648628234863,5.605539321899414,0.2874641418457031,2,0.0,1.0,48.79692840576172,1.0,48.6531982421875,1.6666076894496316,48.1501350402832,0.0 1218,2004-09-02,49.01252746582031,49.44372177124024,48.79692840576172,48.86879348754883,262029.0,0.0029412221586380127,-3.499993364916381,0.5000066350836808,30.769262177942963,21.550783007222652,0.6874545048136369,2.4314389671466046,5.777939845242713,7.939302014259631,61.58548751930374,0.6467933654785227,-2.6841735775645645,-1.904444694519043,-5.891339717479212,2.0824503284411264,-3.8978922059991277,0.08900281696104173,2.1508988853882514,70.00005308081003,28.26698785112538,1.9934475114800858,9,-0.2874641418457031,2.048175811767578,7.402183532714844,5.46180534362793,-0.14373397827148438,3,-0.01026397184383343,-1.0000000000000495,48.86879348754883,1.0,48.79692840576172,1.0,48.6531982421875,-0.01026397184383343 1219,2004-09-03,49.01252746582031,49.37185668945313,48.86879348754883,49.29999160766602,243161.0,0.0,1.333348078028885,-1.9999734600175658,28.000029725206375,22.53954789783426,0.40312703524772786,2.0974934533393963,5.651486974097807,7.832861992276662,62.839379620665106,0.503063201904304,-2.6914774601276577,-1.6241678237915025,-5.290818279378321,2.042482631795316,-3.457493051584912,0.20915740400190685,2.0417642694968947,62.500041469410114,17.879934084490834,1.8333252277934085,9,-0.2874641418457031,2.0122432708740234,7.402183532714844,5.46180534362793,-0.2874641418457031,4,0.010263894012767505,-3.499993364916381,49.01252746582031,-1.0000000000000495,48.86879348754883,1.0,48.79692840576172,0.010263894012767505 1220,2004-09-06,49.874916076660156,50.01865005493164,49.15625762939453,49.15625762939453,466577.0,0.017595269116477352,-1.4000063696972271,-2.49999336491627,38.46154631372051,24.66658618868641,-0.8405797952131024,1.0512817458785833,4.679326585168852,6.871410009285583,62.80284550514155,1.0061225891113281,-2.5759497822663064,-0.6108608245849609,-4.132018974159102,2.9102973249891804,-2.371439899372028,1.1497182502021062,1.0724237350835182,89.99986729832659,38.09417909122797,1.7605790747870698,9,-2.0122432708740234,1.1498546600341797,6.539794921875,4.455686569213867,-1.1498527526855469,0,-0.02017291793664111,1.333348078028885,49.01252746582031,-3.499993364916381,49.01252746582031,-1.0000000000000495,48.86879348754883,-0.02017291793664111 1221,2004-09-07,50.73730850219727,50.952903747558594,49.874916076660156,50.01865005493164,779013.0,0.017291105296529885,-1.142847393364929,1.00000000000001,43.85965075656378,28.064184976832117,-2.054186290126111,0.020118914614606354,3.7010193926084796,5.908225807406872,62.378266532411786,1.0779876708984375,-2.4485815156097672,0.35933036804200214,-2.978740359856637,3.6974010959406414,-1.3097049959073175,2.0283657319913218,-5.030612945556641,90.90919326871446,33.11895043737876,1.6690353639493185,9,-1.4013862609863352,0.2874622344970632,5.6774024963378835,3.5932941436767507,-1.8685150146484446,1,-0.033994334490609956,-1.4000063696972271,49.874916076660156,1.333348078028885,49.01252746582031,-3.499993364916381,49.01252746582031,-0.033994334490609956 1222,2004-09-08,50.23424530029297,50.30611038208008,50.01865005493164,50.01865005493164,169649.0,-0.00991505495177214,-1.6666666666666667,0.2999968151513835,45.045032551404645,31.301510099675607,-1.3179321368799464,0.3247496570667181,4.079932277737896,6.305401206522717,61.71191484749558,0.7186584472656321,-2.4620356715093195,-0.007187652587887783,-3.115147435842495,3.1007721306667193,-1.5611675442151878,1.5467922390394122,-4.422625579833976,66.66666666666666,3.3673093679572474,1.553979891627302,9,-0.7545909881591797,0.7905254364013672,6.16249942779541,4.0244903564453125,-1.3654518127441406,2,-0.022889818405987694,-1.142847393364929,50.73730850219727,-1.4000063696972271,49.874916076660156,1.333348078028885,49.01252746582031,-0.022889818405987694 1223,2004-09-09,50.16238021850586,50.23424530029297,49.874916076660156,50.23424530029297,74590.0,-0.0014305994119651055,9.000106162747493,-0.3333333333333333,44.144142420883405,34.04591916561917,-1.0399772974984245,0.21520624695115487,3.9871832683376596,6.283655486894993,61.405318116949736,0.3593292236328125,-2.486659725012352,0.043119239807126064,-2.8587720265096834,2.9450105061239356,-1.4078263933512787,1.4940648729655308,-4.247934817504877,62.06901601026472,-4.40920013390452,1.4509456331584039,9,-0.5389938354492188,0.8623905181884766,6.180464744567871,4.096355438232422,-1.0061225891113281,3,-0.02005731356304641,-1.6666666666666667,50.23424530029297,-1.142847393364929,50.73730850219727,-1.4000063696972271,49.874916076660156,-0.02005731356304641 1224,2004-09-10,49.15625762939453,50.16238021850586,49.15625762939453,50.16238021850586,18117.0,-0.02005731356304641,1.0,14.000159244121237,34.482760198595216,35.172019521886746,0.1384299165601277,1.060625092845818,4.850675533204914,7.189366365473916,60.95977935213461,1.0061225891113281,-2.0734852191718787,-0.826458168029788,-3.6335407033660587,1.9806243673064827,-2.22999943569792,0.5770830996383438,-3.1410430614623976,0.0,-63.13173366229059,1.4035412676681345,9,0.6108589172363281,1.0779876708984375,6.827258110046387,5.10247802734375,-0.2874641418457031,4,-0.00584796637720042,9.000106162747493,50.16238021850586,-1.6666666666666667,50.23424530029297,-1.142847393364929,50.73730850219727,-0.00584796637720042 1225,2004-09-13,49.01252746582031,50.01865005493164,49.01252746582031,50.01865005493164,34195.0,-0.0029239443868540604,1.0,1.0,34.48277597765852,36.22565875500099,0.37827036466273256,1.0069386593415643,4.87264932232317,7.2216497306084335,60.51673575239109,1.0061225891113281,-1.679753247927934,-0.8120834350585966,-3.45048359831258,1.826316728195387,-2.131283516685585,0.5071166465683916,-2.898559114295651,0.0,-58.25776193109118,1.319200081626991,9,0.7545890808105469,1.0061206817626953,6.7553911209106445,5.102476119995117,0.8623886108398438,0,-0.00586511564918113,1.0,49.15625762939453,9.000106162747493,50.16238021850586,-1.6666666666666667,50.23424530029297,-0.00586511564918113 1226,2004-09-14,48.3657341003418,49.08439254760742,48.3657341003418,48.9406623840332,132956.0,-0.013196490752891088,-1.4999933649163315,0.5714296547095913,54.79453748119449,39.33774862257444,1.0699870851584734,1.4746344293895604,5.385343384408571,7.74751381316581,59.97545522725181,0.718658447265625,-1.3887216113952547,-1.2971786499023423,-3.873179339347587,1.2788220395429022,-2.585178994624968,-0.009178305179716517,-2.154987040896458,0.0,-58.58499871439585,1.2880003447226234,9,1.2935848236083984,1.43731689453125,6.1804656982421875,5.749269485473633,1.2217178344726562,1,0.0074294173409490405,1.0,49.01252746582031,1.0,49.15625762939453,9.000106162747493,50.16238021850586,0.0074294173409490405 1227,2004-09-15,48.86879348754883,49.58745193481445,48.58132934570313,48.58132934570313,168070.0,0.010401152728569452,-5.99998672983296,-0.4999999999999876,56.5789436924667,42.205491013077065,0.6335525130586745,0.7854422223090296,4.751265450698995,7.135550156727632,59.12289360202316,1.2217178344726562,-1.139150226088283,-0.6503873825073256,-3.052528736003481,1.7517539709888297,-1.8514580592553997,0.5506832942407485,-2.5632032943412213,26.92300625333031,-32.55008877823764,1.2010706767480765,9,0.7905254364013672,0.5749282836914062,5.623506546020508,5.246210098266602,0.9342575073242188,2,0.0,-1.4999933649163315,48.3657341003418,1.0,49.01252746582031,1.0,49.15625762939453,0.0 1228,2004-09-16,48.3657341003418,48.86879348754883,48.3657341003418,48.86879348754883,174248.0,-0.010294082405271632,1.0,-1.7499900473745407,51.80724124390689,44.85073673737712,1.1568733682312953,1.1373938437534576,5.119392940437791,7.5245268498990185,57.97739019427932,0.5030593872070312,-0.9047399366663598,-1.0204948425292955,-3.3654313000753646,1.3244416150167737,-2.19296307130233,0.15197338624373913,-1.9671976360471675,0.0,-59.32004102498955,1.1724682287730355,9,1.2935848236083984,1.0779876708984375,6.108599662780762,5.749269485473633,2.371574401855476,3,0.010401152728569452,-5.99998672983296,48.86879348754883,-1.4999933649163315,48.3657341003418,1.0,49.01252746582031,0.010401152728569452 1229,2004-09-17,48.4375991821289,48.86879348754883,48.1501350402832,48.29386901855469,68231.0,0.0014858676938100945,-2.3333097420290883,-0.2857121191440173,48.05193372755605,45.91633533891441,1.1117954310449178,0.9023712664579406,4.915282720935515,7.314888923362865,56.65566758071818,0.718658447265625,-0.6902619645352033,-0.8156778335571389,-3.0512669645050963,1.4199112973908186,-1.9334723990311176,0.30211673191683985,-1.9479753721689903,15.38463108897108,-43.39507089415552,1.1177945654739783,9,1.1139202117919993,0.7186584472656321,5.928935050964363,5.6774044036865305,1.5091819763183736,4,0.014836789176181586,1.0,48.3657341003418,-5.99998672983296,48.86879348754883,-1.4999933649163315,48.3657341003418,0.014836789176181586 1230,2004-09-20,47.43147659301758,48.72506332397461,47.43147659301758,48.72506332397461,79161.0,-0.020771520597629656,1.0,-9.000106162747937,39.3258380057363,45.41257836660025,1.9387461961077577,1.6536744797051952,5.765475085357501,8.182874360424222,56.159724701275636,1.2935867309570312,-0.5575701888673876,-1.6062026977539077,-3.6544764768119578,0.4420710813041424,-2.6303395872829327,-0.5820658082248826,-0.8525871843056976,0.0,-51.628477375270435,1.0241368895290264,9,1.43731689453125,1.6529159545898438,6.6475934982299805,6.683526992797852,2.8746337890625,0,0.030303018117358027,-2.3333097420290883,48.4375991821289,1.0,48.3657341003418,-5.99998672983296,48.86879348754883,0.030303018117358027 1231,2004-09-21,47.50334167480469,47.8626708984375,47.43147659301758,47.43147659301758,239835.0,0.0015151348207802506,-11.000106162747493,-0.055554900237683794,39.3258380057363,44.77711230597043,1.519714723954614,1.3272335366289525,5.537616694800526,7.975330125137646,55.63698045237345,0.4311943054199219,-0.4016722207035244,-1.3295198440551772,-3.0994155415908438,0.44037585348048935,-2.214467692823007,-0.4445719952873475,-0.8369719793158694,3.333297946126516,-40.43423913118092,0.8849478487678332,9,1.329519271850586,1.5091838836669993,6.575728416442871,6.611661911010742,3.6651611328125,1,0.049924369912555555,1.0,47.43147659301758,-2.3333097420290883,48.4375991821289,1.0,48.3657341003418,0.049924369912555555 1232,2004-09-22,47.8626708984375,48.00640487670898,47.71894073486328,47.8626708984375,111401.0,0.007564293604704453,-1.0000265406868236,0.0,41.3043227406321,44.46157678594251,0.8812754315275129,1.020211064780412,5.020936574431133,7.489066273308936,53.540013838133675,0.5030632019042898,-0.392241318755957,-0.9701906204223647,-2.7400863179580313,0.7997050771133019,-1.8551384691901944,-0.08524277165453498,-1.1105705219072846,29.999946919189775,-10.017701301423479,0.8849478487678332,9,0.9342575073242188,0.9342575073242188,6.216399192810059,6.25233268737793,2.5871734619140625,2,0.03603603819011414,-11.000106162747493,47.50334167480469,1.0,47.43147659301758,-2.3333097420290883,48.4375991821289,0.03603603819011414 1233,2004-09-23,48.1501350402832,48.4375991821289,47.71894073486328,48.00640487670898,576233.0,0.006006019648499894,1.0000000000000198,100.0,43.749982721088514,45.49126817733065,0.3110690419547808,0.7723454771554188,4.560000070833496,7.070460445107415,51.122193696191474,0.7186584472656179,-0.497738973543818,-0.6827264785766616,-2.452622176112328,1.087169218959005,-1.5676743273444913,0.20222137019116815,-1.3140185963324171,50.0,12.296385267352363,0.8849478487678332,9,0.5749282836914062,0.5749282836914062,5.4618072509765625,5.964868545532227,3.0902328491210938,3,0.03432837630064767,-1.0000265406868236,47.8626708984375,-11.000106162747493,47.50334167480469,1.0,47.43147659301758,0.03432837630064767 1234,2004-09-24,48.6531982421875,49.874916076660156,48.0782699584961,48.4375991821289,693054.0,0.010447804590442589,-2.8461475644114596,1.5000265406868483,40.6593566842125,46.177554922503326,-0.30268840005585673,0.3255963985255903,3.878783055737074,6.437849468523652,47.9858525348833,1.7966461181640554,-0.5827896235001546,-0.20481643676757955,-1.9479552285311357,1.5383223549959766,-1.0763858326493576,0.6667529591141985,-1.7347460521645601,50.00007805999066,18.13036938913472,0.8715693958817791,9,-1.9073486328125e-06,0.07186508178710938,4.491616249084473,5.46180534362793,2.9464988708496094,4,0.042836038231966134,1.0000000000000198,48.1501350402832,-1.0000265406868236,47.8626708984375,-11.000106162747493,47.50334167480469,0.042836038231966134 1235,2004-09-27,48.58132934570313,49.58745193481445,48.58132934570313,49.58745193481445,54831.0,-0.001477166950600406,-1.0000000000000142,-4.666637177536173,31.249979265322224,43.56149289851751,-0.33348704492772185,0.41297861945416514,3.7772571167979194,6.394502390619763,45.158152952841604,1.006122589111321,-0.6694932438592289,-0.2730918884277287,-2.018303549176821,1.4721197723213635,-1.1456977188022748,0.5995139419468174,-1.5821881245294804,47.05877761177049,21.721222494260477,0.8726058303745454,9,0.07186698913573508,0.14373397827147727,4.240087509155266,5.533674240112298,3.449562072753899,0,0.02810651398663122,-2.8461475644114596,48.6531982421875,1.0000000000000198,48.1501350402832,-1.0000265406868236,47.8626708984375,0.02810651398663122 1236,2004-09-28,48.72506332397461,48.86879348754883,48.6531982421875,48.86879348754883,53279.0,0.002958625879680543,2.0,0.14285551793561405,36.00001698584718,41.27494548667089,-0.4703524987547496,0.27782907884509456,3.4582234786019654,6.15128345771717,42.46384592231042,0.287464141845696,-0.5828620074924515,-0.1257646560668917,-1.871770478868811,1.6202411667350276,-0.9987675674678513,0.747238255334068,-1.6468468522732564,46.66670205387348,25.459959250852535,0.8730029114009589,9,-0.07186698913574219,0.0,3.916688919067383,5.38994026184082,4.096355438232422,1,0.03244833254690782,-1.0000000000000142,48.58132934570313,-2.8461475644114596,48.6531982421875,1.0000000000000198,48.1501350402832,0.03244833254690782 1237,2004-09-29,48.86879348754883,48.86879348754883,48.72506332397461,48.86879348754883,38724.0,0.0029498199441744255,1.0,-0.0,38.157887384933375,39.75835061345162,-0.686249084936378,0.14134578728233294,3.1279822665967316,5.909041612941763,39.60469185595857,0.14373016357421875,-0.48222315876059696,0.01796550750732706,-1.7280403152945922,1.7639713303092464,-0.8550374038936326,0.8909684189082867,-1.7130832703303298,53.333297946126514,35.75472512526723,0.8730029114009589,9,-0.21559715270996094,-0.5389938354492188,3.772958755493164,5.246210098266602,2.8027687072753906,2,0.04705885199834725,2.0,48.72506332397461,-1.0000000000000142,48.58132934570313,-2.8461475644114596,48.6531982421875,0.04705885199834725 1238,2004-09-30,48.50946426391602,48.86879348754883,48.50946426391602,48.86879348754883,41674.0,-0.007352938306618095,-1.0000000000000395,-100.0,43.2835773596984,39.22853323924521,-0.3401590084068715,0.485970336127707,3.3159476053603854,6.188571935590609,37.43496035180931,0.3593292236328054,-0.5336760665240163,-0.3162105560302635,-2.0668962212066475,1.4344751091461205,-1.191553388618459,0.5591322765579321,-1.2778101760907248,23.999957535351914,4.024406131046096,0.8753428325881933,9,0.14373207092284446,0.6827259063720632,1.6888484954833913,3.449562072753899,2.5871734619140554,3,0.040000031455282414,1.0,48.86879348754883,2.0,48.72506332397461,-1.0000000000000142,48.58132934570313,0.040000031455282414 1239,2004-10-01,49.515586853027344,49.515586853027344,48.50946426391602,48.50946426391602,194661.0,0.020740748313308632,-1.0000000000000142,-2.800002123232445,54.430362736495006,40.906813764885065,-1.3156420730982532,-0.5065004692367907,2.1419855270331496,5.107690865064605,34.88212217246973,1.006122589111321,-0.6151688255223675,0.6647590637207017,-1.1114988408269966,2.4410169682684,-0.22336988855315099,1.5528880159945544,-2.2095077720073775,93.33340410774692,67.90512095184101,0.8881289522738497,10,-0.8623905181884766,-0.3233966827392578,0.6288270950317383,2.443439483642578,1.7247810363769531,4,0.03483309289045611,-1.0000000000000395,48.50946426391602,1.0,48.86879348754883,2.0,48.72506332397461,0.03483309289045611 1240,2004-10-04,48.86879348754883,49.515586853027344,48.79692840576172,49.515586853027344,281879.0,-0.013062419463962582,1.2222196009507351,-0.6428574136774023,54.430362736495006,42.58509429052492,-0.4956468061689492,0.06435126633449784,2.623864052171534,5.6797956970980294,33.04682730869561,0.718658447265625,-0.6458634507790748,0.06827182769775675,-1.641615179604912,1.7781588350004256,-0.7866716759535777,0.9232153313490912,-1.4897779131980897,35.714258632259764,6.777436213955145,0.8549435036513331,10,-0.07186508178710938,0.3233966827392578,1.1857872009277344,3.0902328491210938,2.1559791564941406,0,0.055882362354292336,-1.0000000000000142,49.515586853027344,-1.0000000000000395,48.50946426391602,1.0,48.86879348754883,0.055882362354292336 1241,2004-10-05,49.01252746582031,49.29999160766602,48.6531982421875,48.86879348754883,258244.0,0.0029412221586380127,-1.2500116114734876,-0.22222549881158105,51.35137073803013,43.70143295690248,-0.45012508652570205,-0.22685529111411995,2.313485248187618,5.440795846991648,32.268823295271595,0.6467933654785227,-0.6518001324342677,0.2982448577880845,-1.1550779557876893,1.7515676713638584,-0.42841654899980597,1.024906264575975,-1.5620341280054149,50.00018957417812,19.949049791914536,0.7266614067878874,10,-0.21559906005859375,0.17966270446777344,0.9342546463012695,2.9464988708496094,2.0122451782226562,1,0.06158351973873666,1.2222196009507351,48.86879348754883,-1.0000000000000142,49.515586853027344,-1.0000000000000395,48.50946426391602,0.06158351973873666 1242,2004-10-06,49.08439254760742,49.15625762939453,48.58132934570313,48.6531982421875,200769.0,0.0014662594545287178,1.0000132702553612,2.9999469200350326,57.352927401199686,45.21287125469261,-0.36929984391139925,-0.4103185800038034,2.0770081255816137,5.277705610073056,31.474499297649984,0.5749282836913991,-0.5021252415679527,0.4276025772094698,-0.8532923333120124,1.708497487730952,-0.21284487805127128,1.068050032470211,-1.563851001597648,57.14296547095883,22.32844966061645,0.64044745526074,10,-0.10779953002929688,0.10779762268066406,0.8264570236206055,2.8746337890625,2.0841102600097656,2,0.07613471453222176,-1.2500116114734876,49.01252746582031,1.2222196009507351,48.86879348754883,-1.0000000000000142,49.515586853027344,0.07613471453222176 1243,2004-10-07,49.15625762939453,49.29999160766602,48.86879348754883,49.29999160766602,53940.0,0.0014641126854610942,4.999946920034539,-0.3333392312115881,57.35292740119975,47.06771244546898,-0.31674701817874507,-0.5917646983784906,1.8287048914935866,5.114107129306731,30.4894671219832,0.4311981201171946,-0.34141271915810023,0.5497737884521499,-0.5481033717763637,1.6476509486806634,0.0008352083378895259,1.0987123685664102,-1.5670688393537802,64.28574136773953,25.897576992998083,0.5489385801142569,10,-0.10779953002929688,0.03593254089355469,0.7366256713867188,2.8027687072753906,2.443439483642578,3,0.05116956999439237,1.0000132702553612,49.08439254760742,-1.2500116114734876,49.01252746582031,1.2222196009507351,48.86879348754883,0.05116956999439237 1244,2004-10-08,48.86879348754883,48.86879348754883,48.58132934570313,48.58132934570313,237713.0,-0.00584796637720042,-1.0000000000000495,-1.999973460017368,67.24134144064675,51.0667526871717,0.005046083135709978,-0.3446091626393155,1.925802407597601,5.300349982114959,29.163376262096268,0.5749282836913991,-0.21468338521784602,0.27668285369873047,-0.7981744029794982,1.351540110376959,-0.26074577464038384,0.8141114820378448,-1.2123303983577216,30.76926217794239,-11.959427891505928,0.5374286283391128,10,0.14373207092285156,0.3233966827392578,1.0240898132324219,3.0902328491210938,2.5871734619140625,4,0.045588279949020594,4.999946920034539,49.15625762939453,1.0000132702553612,49.08439254760742,-1.2500116114734876,49.01252746582031,0.045588279949020594 1245,2004-10-11,48.72506332397461,48.79692840576172,48.72506332397461,48.72506332397461,10700.0,-0.0029411440986534254,0.0,0.0,64.40677813614761,54.22305948164952,0.19144113152354691,-0.23559857569528475,1.8712539371202013,5.347880458756819,27.689486395448036,0.14373016357421875,-0.12105140485998334,0.14732589721679545,-0.9114276305025157,1.2060794249361066,-0.3820508666428637,0.6767026610764546,-1.0026714216161565,20.00021232211289,-26.566986924190115,0.529376763859656,10,0.2874622344970703,0.46712684631347656,1.1498537063598633,3.2339630126953125,2.8027687072753906,0,0.05162239705478355,-1.0000000000000495,48.86879348754883,4.999946920034539,49.15625762939453,1.0000132702553612,49.08439254760742,0.05162239705478355 1246,2004-10-12,48.72506332397461,49.10595321655274,48.72506332397461,48.72506332397461,20475.0,0.0,0.0,0.0,61.11111657208809,56.773418280222266,0.21393911501908036,-0.21850091226031054,1.6851049389703405,5.26103151855208,25.653372917348342,0.3808898925781321,-0.03660088003697837,0.1293594360351591,-0.9264374981093297,1.185156370179648,-0.3985390310370889,0.6572579031074071,-0.9380611847121543,20.00021232211289,-27.478609122275568,0.527898467072245,10,0.2874622344970703,0.46712684631347656,0.718658447265625,3.2339630126953125,2.8027687072753906,1,0.047197667138521915,0.0,48.72506332397461,-1.0000000000000495,48.86879348754883,4.999946920034539,49.15625762939453,0.047197667138521915 1247,2004-10-13,48.86879348754883,49.29999160766602,48.86879348754883,49.15625762939453,35635.0,0.0029498199441744255,-2.0000132701673863,-100.0,59.61536891102861,58.58806178592563,0.0784598420360112,-0.3818064932779919,1.3600084106989314,5.031554032427046,24.046047790502723,0.5749282836914134,0.12092271544415212,0.27308959960937784,-0.782707334535111,1.3288865337538667,-0.2548088674628701,0.8009880666816258,-1.0184733161204491,39.99989383894207,-6.864242620570288,0.527898467072245,10,0.14373207092285156,0.0,1.3115530014038086,3.0902328491210938,2.443439483642578,2,0.044117707899693936,0.0,48.72506332397461,0.0,48.72506332397461,-1.0000000000000495,48.86879348754883,0.044117707899693936 1248,2004-10-14,48.86879348754883,48.86879348754883,48.79692840576172,48.86879348754883,57315.0,0.0,1.0,-0.0,53.333294014261064,58.46616526123296,0.15063146428056484,-0.3606783327693748,1.2027042804431858,4.94034620341683,22.263789927584092,0.07186508178710938,0.23475047816577188,0.24793663024902202,-0.808761048775132,1.304634309273176,-0.280412209263055,0.776285469761099,-0.956421644597846,39.99989383894207,-6.20039857316354,0.5283488395120782,10,0.17966461181640625,-0.03593254089355469,1.3834190368652344,3.0902328491210938,2.8746376037597656,3,0.04705885199834725,-2.0000132701673863,48.86879348754883,0.0,48.72506332397461,0.0,48.72506332397461,0.04705885199834725 1249,2004-10-15,49.15625762939453,49.29999160766602,48.86879348754883,49.22812271118164,20190.0,0.005882366257291549,2.999929227339281,-100.0,58.33335176416201,58.89983070875152,-0.2158642210808992,-0.623509492882981,0.7580330963828459,4.567009845333004,20.185082621620804,0.4311981201171946,0.33683450756871025,0.4994678497314453,-0.5796296816998776,1.5785653811627682,-0.040080915984212595,1.0390166154471032,-1.1830751483513993,74.99966824581566,27.713810080833937,0.5395487657156607,10,-0.21559715270995383,-0.3593292236328125,1.167820930480957,2.8027687072753906,2.443439483642578,4,0.04970759780096534,1.0,48.86879348754883,-2.0000132701673863,48.86879348754883,0.0,48.72506332397461,0.04970759780096534 1250,2004-10-18,48.86879348754883,49.15625762939453,48.72506332397461,48.72506332397461,11465.0,-0.00584796637720042,-5.000053081373746,-2.0,51.99997876767591,58.97189826760105,0.08001427677507422,-0.23488684650089908,0.9373119238764644,4.766058389279863,17.5549723627958,0.4311943054199219,0.4247253300829499,0.14013786315918253,-0.7742389698052676,1.0545146961236327,-0.31705055332304255,0.5973262796414076,-0.8360165811753859,24.99966824581627,-21.44065420569815,0.45718841648222464,10,0.07186698913574929,-0.14373016357421875,1.131887435913086,3.0902328491210938,2.443439483642578,0,0.0529412182556388,2.999929227339281,49.15625762939453,1.0,48.86879348754883,-2.0000132701673863,48.86879348754883,0.0529412182556388 1251,2004-10-19,49.874916076660156,49.874916076660156,48.9406623840332,49.15625762939453,15765.0,0.020588242870527962,1.5999936303027729,5.000053081373746,61.29032534239249,59.409386927733586,-0.8838613388560503,-1.1111989596685916,-0.16753529402073752,3.67647314343003,15.08786647169204,1.0061225891113281,0.39215924681878533,1.027681732177733,0.16895510974443084,1.886408354611035,0.5983184209610855,1.4570450433943805,-1.7837366334630076,100.0,52.183079647975035,0.42936331121664967,10,-0.6467933654785156,-1.221719741821289,0.017966270446777344,1.9403800964355469,2.22784423828125,1,0.033141227787716554,-5.000053081373746,48.86879348754883,2.999929227339281,49.15625762939453,1.0,48.86879348754883,0.033141227787716554 1252,2004-10-20,49.58745193481445,49.73118591308594,49.44372177124024,49.58745193481445,106030.0,-0.005763701765509888,-1.0000265406869224,0.0,62.29507340809885,59.958514261833486,-0.5783539749780715,-0.7250678321604269,0.013511591777572107,3.8802506700981425,12.68908189336067,0.43119430541991477,0.4010339132287797,0.6539785385131864,-0.13175177921489478,1.4397088562412677,0.2611133796491458,1.046843697377227,-1.4390380055300724,74.99991706117899,23.171860472453275,0.3928651588640414,10,-0.3593292236328125,-0.9342555999755859,0.14373302459716797,1.7607154846191406,2.1559791564941406,2,0.03913046588855362,1.5999936303027729,49.874916076660156,-5.000053081373746,48.86879348754883,2.999929227339281,49.15625762939453,0.03913046588855362 1253,2004-10-21,49.80305099487305,50.01865005493164,49.58745193481445,49.874916076660156,123591.0,0.004347855186066285,1.3999915071605253,-100.0,54.000006369690475,58.487254809505,-0.7739455522643937,-0.8542849384640476,-0.296609510544954,3.592844016140546,10.87439642532812,0.4311981201171875,0.42945232130926314,0.7869318008422823,0.0004061576403273648,1.5734574440442373,0.39366897924130484,1.1801946224432598,-1.5985472692231824,83.33323503565256,35.237001174446576,0.39326282160097675,10,-0.4311943054199219,-1.0779876708984375,-0.25153064727783203,1.43731689453125,2.0122451782226562,3,0.03030300245006523,-1.0000265406869224,49.58745193481445,1.5999936303027729,49.874916076660156,-5.000053081373746,48.86879348754883,0.03030300245006523 1254,2004-10-22,50.73730850219727,50.88103866577149,49.58745193481445,49.94678115844727,84929.0,0.01875904163824016,1.4000028309765586,-11.000159244121237,74.07408499603865,59.56140001615957,-1.5816032654249739,-1.7121851599846991,-1.2933136917038226,2.58918761097204,10.959248685425296,1.2935867309570384,0.44324404262499684,1.6169837951660213,0.5358476940221948,2.698119896309848,1.076415744594108,2.1575518457379346,-2.4778367761092355,93.33340410774699,41.866932432080255,0.540568050571913,10,-0.9342575073242259,-1.5810508728027415,-1.1857881546020579,0.5030593872070241,1.2217178344726491,4,0.019830034718293144,1.3999915071605253,49.80305099487305,-1.0000265406869224,49.58745193481445,1.5999936303027729,49.874916076660156,0.019830034718293144 1255,2004-10-25,49.94678115844727,50.73730850219727,49.65932083129883,50.73730850219727,100499.0,-0.015580789897748804,1.7272621988882206,-1.0,60.317422870724855,59.47321182711921,-0.6700089727194225,-0.8581124143031289,-0.5849737800522732,3.3153420734806502,11.048686467094852,1.0779876708984446,0.4356420271346053,0.7581838607788143,-0.3517098147918247,1.8680775363494533,0.20323702299349122,1.3131306985641373,-1.6334407919298215,51.851735350668015,0.19153577916912212,0.554946837785321,10,-0.14373016357422586,-0.7905235290527415,-0.5928926467895579,1.2935867309570241,1.509185791015618,0,0.0330935430923216,1.4000028309765586,50.73730850219727,1.3999915071605253,49.80305099487305,-1.0000265406869224,49.58745193481445,0.0330935430923216 1256,2004-10-26,50.30611038208008,50.44984436035156,49.874916076660156,49.94678115844727,45529.0,0.007194241857005679,-1.2857272851358115,-0.45454369981469145,62.68653523769082,59.81445253008168,-0.8733205133581805,-1.1519831293427814,-1.0054750329730808,2.901108348359628,11.14295757762048,0.5749282836914062,0.41669644036321074,1.0384607315063477,-0.15453109549666522,2.2314525585093605,0.4419648180048412,1.634956645007854,-1.939978747941801,59.99989383837906,8.660073978424641,0.5964959135015049,10,-0.5030593872070312,-1.1498527526855469,-1.3295173645019531,0.9342575073242188,1.3654518127441406,1,0.020000007582970047,1.7272621988882206,49.94678115844727,1.4000028309765586,50.73730850219727,1.3999915071605253,49.80305099487305,0.020000007582970047 1257,2004-10-27,51.16850280761719,51.16850280761719,50.30611038208008,50.44984436035156,23717.0,0.01714289614098874,1.4000063696972271,2.0000000000000395,67.94870224436187,61.438386777870654,-1.5368049001789572,-1.9323246223081725,-1.924913331846497,2.004333698887926,11.478962247427162,0.8623924255371094,0.44975306289752837,1.785867691040039,0.3385425022739952,3.233192879806083,1.0622050966570171,2.509530285423061,-2.750635731210501,100.0,48.22000388640802,0.7236625943830216,10,-1.221719741821289,-1.7247810363769531,-2.245809555053711,0.07186508178710938,1.2935867309570312,2,0.01825844916426078,-1.2857272851358115,50.30611038208008,1.7272621988882206,49.94678115844727,1.4000028309765586,50.73730850219727,0.01825844916426078 1258,2004-10-28,50.44984436035156,51.59969711303711,50.44984436035156,51.02477264404297,52458.0,-0.014044937956610326,-2.999986729832663,-0.800002123232409,63.09523884751611,61.96748534268777,-0.6373090446053666,-1.1181736158479083,-1.2496597398743035,2.684081903279143,11.767913237108562,1.1498527526855469,0.49753281936625626,0.9701902389526396,-0.4907624383891189,2.431142916294398,0.23971390028176387,1.7006665776235153,-1.9219518546964593,42.85722410321935,-11.102110511260548,0.7304763386708781,10,-0.2874641418457031,-0.7905254364013672,-1.6529159545898438,0.7905235290527344,3.4495620727539062,3,0.025641045029143106,1.4000063696972271,51.16850280761719,-1.2857272851358115,50.30611038208008,1.7272621988882206,49.94678115844727,0.025641045029143106 1259,2004-10-29,51.2403678894043,51.52783203125,50.73730850219727,51.09663772583008,24615.0,0.01566949391173944,1.1999978767675712,-0.2499966824581658,68.81717852478927,63.836063093478145,-1.2305136452596983,-1.8686628715587545,-2.0776138666714488,1.8404900927267533,12.834192745881252,1.0779876708984375,0.5734824290094949,1.6744747161865234,0.014519340992357854,3.334430091380689,0.8444970285894371,2.50445240378361,-2.528167107306274,81.48146691883348,22.267067656237003,0.829977687597083,10,-0.9701881408691406,-1.4013843536376953,-2.5153045654296875,0.0,2.371574401855476,4,0.011220221621599524,-2.999986729832663,50.44984436035156,1.4000063696972271,51.16850280761719,-1.2857272851358115,50.30611038208008,0.011220221621599524 1260,2004-11-01,51.59969711303711,51.743431091308594,51.312232971191406,51.743431091308594,27370.0,0.007012619901722417,4.999946920035033,-1.000026540686873,70.40813673598939,64.84915324832225,-1.2982511354421007,-2.121689685369752,-2.4918212624001583,1.4262008075686765,14.020312507897708,0.5030632019042969,0.7035556568091081,1.8972587585449219,0.041064857628306584,3.753452659461537,0.9691618080866178,2.825355709003226,-2.714246551082738,92.3075823771998,26.97071309307779,0.9280969504583072,11,-1.0061206817626953,-1.4732494354248047,-2.910567283630371,-0.3593292236328125,2.0122451782226634,0,0.006963785520788024,1.1999978767675712,51.2403678894043,-2.999986729832663,50.44984436035156,1.4000063696972271,51.16850280761719,0.006963785520788024 1261,2004-11-02,52.03089141845703,52.46208953857422,51.59969711303711,51.59969711303711,36143.0,0.00835652783921037,-3.0000176936347147,-2.9999469200350326,71.56860347179253,65.87954547762155,-1.5549816904628244,-2.4402756334808373,-2.969381008790826,0.952323294933727,15.31424387441414,0.8623924255371094,0.8162219869916854,2.177534866333005,0.08212104568865186,4.272948686977358,1.1298279560108284,3.2252417766551815,-2.9168024141543185,79.99989383856739,10.98474661018453,1.047706910322178,11,-1.0061206817626953,-1.545114517211914,-3.341761589050293,-0.7905235290527344,1.509185791015625,1,-0.011049675554668625,4.999946920035033,51.59969711303711,1.1999978767675712,51.2403678894043,-2.999986729832663,50.44984436035156,-0.011049675554668625 1262,2004-11-03,52.82141876220703,52.82141876220703,51.88716125488281,52.46208953857422,47470.0,0.015193423026182762,4.200008492929636,0.8333348078028929,74.3362678049429,68.13913008153848,-2.0545905512663865,-3.0951704812120653,-3.677569795410932,0.12098133265986633,16.687777434280203,0.9342575073242188,1.0160726948309815,2.7812108993530273,0.3370589088577489,5.225362889848306,1.5591349041053846,4.00328689460067,-3.3725297044771665,100.0,26.186279648323577,1.2220759952476405,11,-1.616983413696289,-2.155977249145508,-4.132288932800293,-1.5810508728027344,0.07186508178710938,2,-0.021768755825345543,-3.0000176936347147,52.03089141845703,4.999946920035033,51.59969711303711,1.1999978767675712,51.2403678894043,-0.021768755825345543 1263,2004-11-04,51.67156219482422,52.67768478393555,51.16850280761719,52.46208953857422,164786.0,-0.021768755825345543,1.470590072002648,-2.200008492929636,63.999976219837414,67.01978466196057,-0.6837119204792046,-1.841633172434868,-2.466305708316341,1.2275124854012205,17.87953458476967,1.6529159545898438,1.076607592112346,1.505589103698732,-1.0050005151761354,4.016178722573599,0.2502942942613018,2.760883913136162,-1.8179695725570966,44.827459974338,-27.64505036993347,1.2552948094374319,11,-0.43119239807128906,-1.0061206817626953,-3.1800642013549805,-0.4311943054199219,1.509185791015625,3,0.01529907961306387,4.200008492929636,52.82141876220703,-3.0000176936347147,52.03089141845703,4.999946920035033,51.59969711303711,0.01529907961306387 1264,2004-11-05,51.09663772583008,51.52783203125,51.09663772583008,51.312232971191406,65949.0,-0.011126516106217732,-3.000035387582497,0.27272332458307597,62.01550451392033,67.2084604000934,-0.05862095679952262,-1.1502188024808149,-1.83538830213962,1.7599185165526094,18.782763905143906,0.5749244689941406,1.1514221317775082,0.8192724227905259,-1.6462726052119905,3.2848174507930423,-0.4135000912107287,2.0520449367917806,-0.8869059667701649,0.0,-75.23568079093485,1.2327725140012564,11,0.2515296936035156,-0.4311962127685547,-2.1739444732666016,0.14373016357421875,2.0841102600097656,4,0.05485231185492556,1.470590072002648,51.67156219482422,4.200008492929636,52.82141876220703,-3.0000176936347147,52.03089141845703,0.05485231185492556 1265,2004-11-08,51.2403678894043,52.03089141845703,51.16850280761719,51.743431091308594,91559.0,0.0028129084411665506,-1.6666588028522056,2.3333687209158307,58.11965307875141,66.70102904910013,0.0004929725501483517,-1.1550676535021722,-1.9365186302148913,1.5511241908302225,19.876087483380967,0.9342536926269531,1.2752666363133116,0.8372373580932617,-1.550284063075111,3.2247587792616343,-0.3565233524909246,2.030998068677448,-0.7172336899667329,8.333241179189677,-61.13565017560567,1.1937607105841872,11,0.3233966827392578,-0.5389938354492188,-2.3176746368408203,-0.03593254089355469,3.377696990966797,0,0.046283321130211386,-3.000035387582497,51.09663772583008,1.470590072002648,51.67156219482422,4.200008492929636,52.82141876220703,0.046283321130211386 1266,2004-11-09,51.02477264404297,51.52783203125,51.02477264404297,51.09663772583008,20962.0,-0.0042075272727678525,-13.000106162747493,0.14285497630331753,58.620705434234985,65.66458495908603,0.36738556169527925,-0.7993323738535025,-1.684584030289706,1.7020360148821965,21.377067266768574,0.5030593872070312,1.2331527421913293,0.5066566467285156,-1.7589825341277674,2.7722958275847986,-0.6261629436996259,1.6394762371566571,-0.22584429707306697,0.0,-65.92846686372498,1.1328195904281417,11,0.6108589172363281,-0.3233985900878906,-2.0302133560180664,0.07186317443847656,3.305828094482422,1,0.05070418765538287,-1.6666588028522056,51.2403678894043,-3.000035387582497,51.09663772583008,1.470590072002648,51.67156219482422,0.05070418765538287 1267,2004-11-10,51.02477264404297,51.16850280761719,50.73730850219727,51.02477264404297,37583.0,0.0,2.0000265406868234,-0.0,57.5221330392126,65.04535098038563,0.3853802002245672,-0.6635507525929967,-1.649812217792018,1.63210599290894,23.056117857953893,0.43119430541991477,1.3139911006806884,0.39885768890381,-1.7378563734378218,2.535571751245442,-0.6694993422670024,1.4672147200746224,1.7966461181640625,14.81486578408251,-46.891510075718784,1.0683570311708148,11,0.7545909881591797,-0.3233985900878906,-2.0302133560180664,0.07186317443847656,3.305828094482422,2,0.0492957525352804,-13.000106162747493,51.02477264404297,-1.6666588028522056,51.2403678894043,-3.000035387582497,51.09663772583008,0.0492957525352804 1268,2004-11-11,51.16850280761719,51.312232971191406,51.02477264404297,51.02477264404297,31614.0,0.0028168702402047163,-3.0,100.0,52.941170348235985,63.28135007187973,0.39595071326866105,-0.6599970893935563,-1.761017177012448,1.418571647856183,24.779623717544215,0.2874603271484375,1.3635694041664337,0.4276023864746108,-1.5527665718624704,2.407971344811692,-0.5625820926939298,1.4177868656431514,1.6112337493896476,33.333333333332966,-23.365635960542768,0.9901844791685421,11,0.6108608245849609,-0.4671287536621094,-2.084111213684082,-0.07186698913574219,3.0183677673339844,3,0.03370786600619846,2.0000265406868234,51.02477264404297,-13.000106162747493,51.02477264404297,-1.6666588028522056,51.2403678894043,0.03370786600619846 1269,2004-11-12,51.59969711303711,51.743431091308594,51.16850280761719,51.67156219482422,17122.0,0.008426947863632517,4.333215378899132,-0.5,61.85568364267957,62.331077505956415,0.023565708394876594,-0.9473186884741196,-2.1540051633211306,0.9170768471636279,26.955732267794918,0.5749282836914062,1.3143471772318804,0.7366247177124023,-1.130360462957654,2.6036098983824587,-0.19686787262262584,1.6701173080474305,1.1391908828735353,66.66666666666649,8.968127865952624,0.9334925903350274,11,0.17966651916503906,-0.8983230590820312,-2.479372978210449,-0.5389938354492188,2.7309036254882812,4,0.030640700648672414,-3.0,51.16850280761719,2.0000265406868234,51.02477264404297,-13.000106162747493,51.02477264404297,0.030640700648672414 1270,2004-11-15,51.45596694946289,52.03089141845703,51.38410186767578,51.59969711303711,33986.0,-0.002785484636845026,-3.500026540686873,2.0,58.510664730157366,60.8801954235525,0.1617761564969058,-0.6322413308039074,-2.000752722152086,0.9935470097681787,29.49734448732859,0.64678955078125,1.3464243819479194,0.4635358810424819,-1.164925593202291,2.091997355287255,-0.3506948560799046,1.2777666181648684,1.2428894565734865,55.55565385352595,-1.775283931601649,0.8142307371223875,11,0.3233966827392578,-0.6827259063720703,-2.353609085083008,-0.395263671875,2.8746337890625,0,0.0335195534867887,4.333215378899132,51.59969711303711,-3.0,51.16850280761719,2.0000265406868234,51.02477264404297,0.0335195534867887 1271,2004-11-16,51.52783203125,51.67156219482422,51.52783203125,51.67156219482422,80476.0,0.0013966326171208632,1.0,1.0,53.01205127483609,58.510838031318414,0.012346075254086486,-0.6049404365688318,-2.0898658580499045,0.8472720385390744,31.302030666053483,0.21559524536132812,1.2669111641471176,0.4527551651001005,-1.1030604137939761,2.008570743994177,-0.32515262434694137,1.2306629545471424,1.1317934167095984,61.11116026009622,8.79845585119309,0.7779077894470394,11,0.17966461181640625,-0.7545909881591797,-2.425474166870117,-0.5030612945556641,3.0902328491210938,1,0.05997211074680897,-3.500026540686873,51.45596694946289,4.333215378899132,51.59969711303711,-3.0,51.16850280761719,0.05997211074680897 1272,2004-11-17,51.52783203125,51.59969711303711,51.45596694946289,51.45596694946289,35100.0,0.0,-3.0,-0.5,60.273984555647665,58.09683895751955,-0.21282723362854483,-0.4765515820694688,-2.091251817861618,0.7721067252030451,33.156196169656106,0.14373016357421875,1.135017049585315,0.3557361602783189,-1.0436152388030138,1.7550875593596516,-0.343939539262351,1.0554118598189888,1.0933470777943484,50.0,-3.3638158576281967,0.6996756995406669,11,-0.14373207092285156,-0.7545909881591797,-2.425474166870117,-0.5030612945556641,3.0902328491210938,2,0.05439329769542023,1.0,51.52783203125,-3.500026540686873,51.45596694946289,4.333215378899132,51.59969711303711,0.05439329769542023 1273,2004-11-18,51.312232971191406,51.743431091308594,51.312232971191406,51.59969711303711,23015.0,-0.004184128296487177,-2.000013270167337,-4.000053081373746,50.76922323112138,56.84725214831967,-0.059853525784035355,-0.14977003037588332,-1.8772557921818418,0.8921637499817194,34.76926573945346,0.4311981201171875,0.9392346576538557,0.06467800140380575,-1.1778024233688456,1.307158426176457,-0.5565622109825199,0.6859182137901314,1.2712687257159985,16.66651921971071,-31.771598761348752,0.621240212386325,11,0.07186698913574219,-0.5389919281005859,-2.3715734481811523,-0.2874622344970703,3.3058319091796875,3,0.05882355127730676,-3.0,51.52783203125,1.0,51.52783203125,-3.500026540686873,51.45596694946289,0.05882355127730676 1274,2004-11-19,51.743431091308594,52.03089141845703,51.16850280761719,51.743431091308594,76761.0,0.008403417570217231,2.000026540686873,-0.0,51.51517588651,56.113421349181735,-0.435447473957133,-0.5288411589050455,-2.272644137301228,0.38532095982594683,35.66518458912182,0.8623886108398438,0.6291507791484037,0.4455699920654297,-0.7913851971174282,1.6825251812482875,-0.1729076025260028,1.0640475866568622,0.8031467417046088,66.66696156057859,22.79578965516999,0.61847759459143,11,-0.3593311309814453,-0.9701900482177734,-2.80277156829834,-0.7186603546142578,2.8746337890625,4,0.047222216078612655,-2.000013270167337,51.312232971191406,-3.0,51.52783203125,1.0,51.52783203125,0.047222216078612655 1275,2004-11-22,51.59969711303711,51.95902633666992,51.02477264404297,51.02477264404297,42370.0,-0.002777820783044782,-2.2500049763457697,100.0,45.161301369569806,54.61793200866338,-0.2630442993632016,-0.2687020897305672,-2.089398703757695,0.4644289091135363,36.50469206842564,0.9342536926269531,0.4760435497008473,0.21919021606445455,-0.8467274839653811,1.2851079160942902,-0.31376863395045973,0.7521490660793688,0.9106953333597758,57.142802978600784,17.104650375433145,0.5329588500149172,11,-0.21559715270996094,-0.8264560699462891,-2.730902671813965,-0.5749263763427734,2.2997093200683594,0,0.05292479952945883,2.000026540686873,51.743431091308594,-2.000013270167337,51.312232971191406,-3.0,51.52783203125,0.05292479952945883 1276,2004-11-23,51.312232971191406,51.743431091308594,51.16850280761719,51.16850280761719,51018.0,-0.0055710432023654555,-7.000106162747492,0.24999834121807674,30.909052304865284,51.66092303818035,0.0776499807305413,0.10329920907194179,-1.7440975509847902,0.6837918553550537,37.38956757507615,0.5749282836914062,0.3715933666480069,-0.11858005523681925,-1.0585214761312969,0.8213613656576584,-0.5885507656840545,0.351390655210416,1.1626977963214884,28.571211914403143,-3.7218018115570786,0.4699707104472373,11,0.21559906005859375,-0.43119239807128906,-2.4793710708618164,-1.0779876708984375,3.162101745605476,1,0.05882355127730676,-2.2500049763457697,51.59969711303711,2.000026540686873,51.743431091308594,-2.000013270167337,51.312232971191406,0.05882355127730676 1277,2004-11-24,52.102760314941406,52.102760314941406,51.59969711303711,51.59969711303711,21533.0,0.015406215983503113,1.0,3.500053081373746,56.00004246464818,52.0007977177817,-0.607800762824084,-0.6468094419814605,-2.4826270019636922,-0.1709311828486264,37.768630561866225,0.79052734375,0.32783647616467704,0.6252344131469698,-0.3519410608364737,1.6024098871304133,0.1366466761552516,1.113822150138688,0.33741800726517823,100.0,66.4301073376432,0.4885877369917211,11,-0.5389938354492188,-0.9701900482177734,-3.1621007919311523,-2.0841121673583984,2.6590347290039062,2,0.04827584086189729,-7.000106162747492,51.312232971191406,-2.2500049763457697,51.59969711303711,2.000026540686873,51.743431091308594,0.04827584086189729 1278,2004-11-25,51.743431091308594,51.95902633666992,51.59969711303711,51.88716125488281,15668.0,-0.006896548694556803,1.500026540686873,-0.28570995260663506,59.57447289097096,51.74732985648075,-0.1769496642864965,-0.19562894831172173,-2.058185649792307,0.12375609795316223,37.811726404432136,0.5030632019042969,0.288496301747756,0.20122585296631001,-0.6530574041005579,1.055509110033178,-0.22591577556712394,0.628367481499744,0.6626898344978045,66.66666666666666,27.658627744210847,0.427141628533434,11,-0.17966461181640625,-0.5389957427978516,-2.80277156829834,-1.9403800964355469,3.0183639526367188,3,0.05555553098111732,1.0,52.102760314941406,-7.000106162747492,51.312232971191406,-2.2500049763457697,51.59969711303711,0.05555553098111732 1279,2004-11-26,51.8152961730957,51.95902633666992,51.59969711303711,51.95902633666992,24677.0,0.0013888735298650534,4.000053081373746,1.0,58.695667225168584,51.76788568925977,-0.24028429919690097,-0.23422208805102684,-2.065077834308113,-0.01069427068355111,37.85715119988085,0.3593292236328125,0.2667467363188294,0.24434452056884481,-0.6058560987971191,1.0945451399348087,-0.18075578911413714,0.6694448302518268,0.5574485042385149,73.3332625589197,29.18741366696804,0.4251003096829811,11,-0.2515296936035156,-0.6108608245849609,-2.766836166381836,-2.3715744018554688,3.8088912963867188,4,0.05409153115544063,1.500026540686873,51.743431091308594,1.0,52.102760314941406,-7.000106162747492,51.312232971191406,0.05409153115544063 1280,2004-11-29,51.95902633666992,52.24649047851562,51.743431091308594,51.743431091308594,36665.0,0.0027738944711244162,-3.666702054249098,-1.5,64.44439201901471,53.038145771946276,-0.3410122195941838,-0.3685475577250372,-2.1083900425160778,-0.22139929811625336,37.82867719038764,0.5030593872070241,0.29046988542037155,0.3701082229614272,-0.49765538503615403,1.2378718309590084,-0.06377358103736697,0.8039900269602214,0.3810096171615598,73.33326255892018,22.628234329182284,0.43388180399879167,11,-0.323394775390625,-0.7186565399169922,-2.479372024536133,-2.5153045654296875,4.096355438232422,0,0.05117568074643786,4.000053081373746,51.8152961730957,1.500026540686873,51.743431091308594,1.0,52.102760314941406,0.05117568074643786 1281,2004-11-30,51.45596694946289,52.102760314941406,51.312232971191406,52.102760314941406,27933.0,-0.00968184784578996,1.444450997623162,-3.000035387582497,55.76921702790517,52.53761604664156,0.16850071456779148,0.09405368074722276,-1.511004674103205,0.21222749783998296,36.906350726305526,0.79052734375,0.1944126376811255,-0.1042049407958956,-0.9480836648957975,0.7396737833040063,-0.5261443028458501,0.31773442125405893,0.8520144553359046,15.384835245600541,-38.21347931312664,0.42193936204995103,11,0.17966461181640625,-0.10779953002929688,-1.9763126373291016,-2.2997093200683594,6.03673171997071,1,0.04748602792835244,-3.666702054249098,51.95902633666992,4.000053081373746,51.8152961730957,1.500026540686873,51.743431091308594,0.04748602792835244 1282,2004-12-01,51.67156219482422,51.67156219482422,51.312232971191406,51.45596694946289,10227.0,0.0041898978513623675,2.3333687209158307,-0.33332940142610273,56.60375090888332,53.18589689972622,-0.027448865644899456,-0.2235651254328701,-1.6394079324343664,-0.07339903676659532,35.69527786461917,0.3593292236328125,0.14291945651243054,0.16888313293456747,-0.43604040314159676,0.7738066690107317,-0.1335786351035182,0.47134490097265314,0.6050057519225476,38.46147564411446,-16.969044805895976,0.3024617680380831,12,-0.035930633544921875,-0.10779762268066406,-2.1919078826904297,-2.587169647216797,5.821136474609382,2,0.05424207054946373,1.444450997623162,51.45596694946289,-3.666702054249098,51.95902633666992,4.000053081373746,51.8152961730957,0.05424207054946373 1283,2004-12-02,52.46208953857422,52.46208953857422,51.743431091308594,51.743431091308594,1846029.0,0.01529907961306387,1.0,3.3333687209158307,60.34484178735672,54.16697088870919,-0.7126599741772068,-1.003269685898431,-2.341026828784578,-0.9381041873549378,35.97946533736117,0.79052734375,0.1551652291829626,0.9198841094970689,0.18020002650642652,1.6595681924877113,0.5500420680017442,1.2897261509923936,-1.724781036376946,100.0,44.09094494294951,0.3698420414953213,12,-0.718658447265625,-0.8264579772949219,-2.7668371200561523,-3.449563980102532,5.749267578125,3,0.04383556822837131,2.3333687209158307,51.67156219482422,1.444450997623162,51.45596694946289,-3.666702054249098,51.95902633666992,0.04383556822837131 1284,2004-12-03,53.89940643310547,53.89940643310547,52.46208953857422,52.46208953857422,529187.0,0.02739724832108381,1.0,2.0,72.36839991590892,57.18998183830243,-2.0249335800864614,-2.3398071634500184,-3.687118140249595,-2.44543653110307,36.76961777250678,1.43731689453125,0.16258873376293081,2.217062568664552,0.9551534092530289,3.4789717280760755,1.5861079889587941,2.8480171483703103,-3.127602310180656,100.0,42.22673724230319,0.6309545797057615,12,-1.3654518127441406,-1.5810489654541016,-3.9885568618774414,-5.10247802734375,4.0244903564453125,4,0.015999964895905716,1.0,52.46208953857422,2.3333687209158307,51.67156219482422,1.444450997623162,51.45596694946289,0.015999964895905716 1285,2004-12-06,53.61194229125977,54.618064880371094,53.32447814941406,53.89940643310547,133603.0,-0.005333345223429653,-1.9999955766108877,-0.20000053080809732,68.35440996735207,61.3505771341343,-1.589128831091429,-1.9663780208041572,-3.3075709960634967,-2.2257802563991547,37.33456627554873,1.2935867309570312,0.25064238334076094,1.8110197067260785,0.3023947475434454,3.3196446659087115,1.0567072271347584,2.5653321863173986,-2.7150340759277327,69.56522240838974,11.709626008378812,0.7543124795913175,12,-0.6467933654785227,-0.934255599975593,-3.557360649108894,-4.886878967285163,4.74314880371093,0,0.03753352503609442,1.0,53.89940643310547,1.0,52.46208953857422,2.3333687209158307,51.67156219482422,0.03753352503609442 1286,2004-12-07,53.61194229125977,53.82754135131836,53.46821212768555,53.75567245483398,45884.0,0.0,1.4999601900262747,0.49999336491629454,68.35440996735207,62.723284634434734,-1.372994364533625,-1.8578697326164857,-3.2182231263422736,-2.294276522400665,38.174708954874674,0.3593292236328125,0.3117218410626492,1.681661224365243,0.017584408746515123,3.3457380399839707,0.849622816555879,2.513699632174607,-2.49176467602539,69.56522240838974,10.273281224577701,0.8320384078093656,12,-0.6467933654785227,-0.934255599975593,-3.2519302368164134,-4.886878967285163,4.498802185058587,1,0.04557640292843712,-1.9999955766108877,53.61194229125977,1.0,53.89940643310547,1.0,52.46208953857422,0.04557640292843712 1287,2004-12-08,53.540077209472656,53.89940643310547,53.180747985839844,53.540077209472656,75202.0,-0.001340467789745281,1.0,-0.0,70.1298755015097,63.89610714671681,-1.2022324056681981,-1.6737146389060769,-3.0606366555139033,-2.2966109688858865,39.339917206973084,0.718658447265625,0.427253038516632,1.4840309143066435,-0.2696797737871961,3.237741602400483,0.6071755702597201,2.360886258353567,-2.2100263583300688,62.5,-2.0935610870824064,0.8768553440469213,12,-0.5749282836914062,-0.8623905181884766,-2.7848033905029297,-4.455684661865234,4.815013885498047,2,0.07382547179557708,1.4999601900262747,53.61194229125977,-1.9999955766108877,53.61194229125977,1.0,53.89940643310547,0.07382547179557708 1288,2004-12-09,52.89328384399414,53.180747985839844,52.89328384399414,53.180747985839844,48875.0,-0.012080545998243042,1.0,-100.0,59.999986729806245,64.04103153612098,-0.4192703496359016,-0.9392347363037956,-2.322286279904361,-1.717056565504521,40.24247163356552,0.6467933654785156,0.6293906546904466,0.7509984970092773,-0.9885187005574281,2.4905156945759828,-0.11876010177407892,1.6207570957926336,-1.3659521510978436,19.999964612793182,-42.50004394110849,0.8697585987833542,12,0.07186508178710938,-0.21559715270996094,-1.9583454132080078,-3.6292266845703125,6.755393981933587,3,0.08695649978937192,1.0,53.540077209472656,1.4999601900262747,53.61194229125977,-1.9999955766108877,53.61194229125977,0.08695649978937192 1289,2004-12-10,53.180747985839844,53.46821212768555,52.74955368041992,52.89328384399414,101682.0,0.005434794759454853,-1.5000099526915396,-1.0,63.41464835595201,63.92661557355847,-0.5505749773440058,-1.1617403256434997,-2.545400646607362,-2.073065724517093,40.887020161361406,0.718658447265625,0.6700956482627944,0.9594100952148423,-0.8195391481990413,2.738359338628726,0.06993547350790408,1.8488847169217806,-1.467972301695056,23.076891668146803,-38.44424602676939,0.8894746217069417,12,-0.21559906005859375,-0.5030612945556641,-2.227842330932617,-3.9166908264160156,6.324195861816406,4,0.09459455388252236,1.0,52.89328384399414,1.0,53.540077209472656,1.4999601900262747,53.61194229125977,0.09459455388252236 1290,2004-12-13,53.180747985839844,53.180747985839844,52.89328384399414,52.89328384399414,150676.0,0.0,1.0,1.0,66.66668935076743,65.13744583165428,-0.4012439130801013,-1.0813395776265367,-2.458872845016515,-2.1354216197236013,41.329967606284455,0.2874641418457031,0.7318574461520697,0.8731710433959989,-0.9167462450550445,2.6630883318470424,-0.02178760082951925,1.7681296876215171,-1.293654949921475,37.499958530589495,-27.024659573490794,0.8949586442255207,12,-0.21559906005859375,-0.5030612945556641,-2.173943519592285,-3.054300308227539,8.04897689819336,0,0.08918920818815623,-1.5000099526915396,53.180747985839844,1.0,52.89328384399414,1.0,53.540077209472656,0.08918920818815623 1291,2004-12-14,54.618064880371094,54.618064880371094,53.180747985839844,53.32447814941406,248344.0,0.027027015395006515,1.2222196009507351,4.499993364916332,70.11494743778258,66.63868989042086,-1.500656994748546,-2.398232223225989,-3.7958098588898963,-3.627369531201765,42.095420212623345,1.43731689453125,0.8394255709194027,2.1559762954711914,0.1313414899716676,4.180611100970715,1.143658892721433,3.1682936982209498,-2.567113533785559,100.0,38.311957936650245,1.012317402749761,12,-1.43731689453125,-1.940378189086914,-3.4854955673217773,-4.491617202758789,7.905246734619148,1,0.0684210658650164,1.0,53.180747985839844,-1.5000099526915396,53.180747985839844,1.0,52.89328384399414,0.0684210658650164 1292,2004-12-15,54.33060073852539,54.33060073852539,53.89940643310547,53.89940643310547,126339.0,-0.005263169657792388,1.0,0.3333323503565257,70.93022896965815,67.81484402178768,-0.8899276456069032,-1.9921648628822197,-3.4115533599772476,-3.3944676602404655,43.039905507875766,0.718658447265625,0.9210457731352335,1.7283737182617216,-0.4088488124849974,3.8655962490084406,0.6597624528883657,2.7969849836350775,-2.125622579912722,84.61533750222021,22.583940202901942,1.0686112653733586,12,-0.7905235290527344,-1.652914047241211,-3.162097930908203,-4.204153060913086,7.474052429199219,2,0.06957669685975887,1.2222196009507351,54.618064880371094,1.0,53.180747985839844,-1.5000099526915396,53.180747985839844,0.06957669685975887 1293,2004-12-16,54.33060073852539,54.618064880371094,53.89940643310547,54.33060073852539,222226.0,0.0,1.4999933649163315,0.0,70.58823529411765,67.61704795269976,-0.6671655551167817,-1.8492542304793034,-3.3150821350223936,-3.4541738407804843,44.086288934748055,0.718658447265625,1.0885856213866205,1.5774553298950167,-0.6020827456258928,3.756993405415926,0.48768629213456194,2.6672243676554714,-1.9808373766072194,84.61533750222021,23.02157516252609,1.0897690377604554,12,-0.6467914581298828,-1.5091819763183594,-3.0902318954467773,-4.204153060913086,8.623905181884766,3,0.07407410007877169,1.0,54.33060073852539,1.2222196009507351,54.618064880371094,1.0,53.180747985839844,0.07407410007877169 1294,2004-12-17,54.18687057495117,54.47433471679688,54.04313659667969,54.47433471679688,153960.0,-0.0026454734830918536,2.000013270167238,-100.0,68.23531909685187,67.6038156337553,-0.5345880219034811,-1.5948506615303017,-3.0652946295521772,-3.37503423191945,44.92192865690951,0.4311981201171946,1.2528403106414174,1.3115531921386747,-0.9033180566792396,3.526424440956589,0.20411756772971756,2.418988816547632,-1.7010091219258285,75.0000552924862,14.276118155617155,1.1074356244089574,12,-0.5030612945556641,-1.3654518127441406,-2.9465017318725586,-4.060422897338867,8.623905181884766,4,0.10079576829264925,1.4999933649163315,54.33060073852539,1.0,54.33060073852539,1.2222196009507351,54.618064880371094,0.10079576829264925 1295,2004-12-20,54.33060073852539,54.33060073852539,54.04313659667969,54.04313659667969,28149.0,0.0026524905765763496,1.0,-0.9999999999999752,75.0,68.34221452627173,-0.6321313175959915,-1.605830022108762,-3.0944770598581783,-3.584322443744611,46.10307842136563,0.2874641418457031,1.3562642976441381,1.3187381744384794,-0.9017222057130923,3.539198554590051,0.20850798436269713,2.4289683645142617,-1.7168070798593007,79.99994691918978,12.981556948758097,1.1102301900757845,12,-0.6467914581298828,-1.5091819763183594,-3.0902318954467773,-4.204153060913086,7.761516571044922,0,0.09523809858155641,2.000013270167238,54.18687057495117,1.4999933649163315,54.33060073852539,1.0,54.33060073852539,0.09523809858155641 1296,2004-12-21,54.33060073852539,54.618064880371094,53.97127151489258,54.618064880371094,78674.0,0.0,3.4999933649163317,-1.0,74.02598476926057,68.77511555602183,-0.5805166120127225,-1.4420413748539502,-2.9775676004712963,-3.6425135652879774,47.40223454008753,0.6467933654785156,1.2593112393244823,1.1678197860717745,-0.9751939720140399,3.310833544157589,0.0963129070288673,2.2393266651146817,-1.5965508065569978,59.99989383837955,-10.19160826660628,1.071506879042908,12,-0.6467914581298828,-1.5091819763183594,-3.0542984008789062,-4.204153060913086,7.761516571044922,1,0.1269841314420752,1.0,54.33060073852539,2.000013270167238,54.18687057495117,1.4999933649163315,54.33060073852539,0.1269841314420752 1297,2004-12-22,54.618064880371094,55.33672332763672,54.18687057495117,54.18687057495117,600479.0,0.00529101717886693,-4.333339231211571,-1.4999933649163315,71.42857142857142,70.04495830032907,-0.7811317597131477,-1.6141622213626334,-3.1470050663641516,-3.9836455042185577,48.53627140976421,1.1498527526855469,1.2118104509380103,1.3295186996459947,-0.8465367636055774,3.5055741628975667,0.24149096802020864,2.4175464312717807,-1.7709740514985413,50.0,-15.742596014914298,1.0880277316257871,12,-0.5749263763427734,-1.43731689453125,-3.3776960372924805,-4.491617202758789,8.192710876464844,2,0.14473685129515035,3.4999933649163317,54.33060073852539,1.0,54.33060073852539,2.000013270167238,54.18687057495117,0.14473685129515035 1298,2004-12-23,54.618064880371094,54.618064880371094,54.4024658203125,54.4024658203125,546246.0,0.0,1.0,0.5000044234086787,60.0,69.66555292744552,-0.5707642485801969,-1.4627559278025544,-3.0265449360308025,-4.024088260173414,49.73159304102314,0.21559906005859375,1.1656387804039952,1.1857870101928683,-0.939714585743225,3.3112886061289615,0.12303621222481809,2.2485378081609184,-1.571803451597411,47.368450460266246,-13.46080278807775,1.062750797968048,12,-0.5030612945556641,-1.43731689453125,-3.5393943786621094,-4.491617202758789,9.486297607421875,3,0.1315789620722405,-4.333339231211571,54.618064880371094,3.4999933649163317,54.33060073852539,1.0,54.33060073852539,0.1315789620722405 1299,2004-12-24,54.618064880371094,54.618064880371094,54.618064880371094,54.618064880371094,0.0,0.0,1.0,0.0,65.2174063556206,69.50452148354032,-0.3860355528450441,-1.3091333273105619,-2.9128684250827916,-4.064941598974414,50.99151133853217,0.0,1.1178514205304921,1.0456485748291016,-0.9990123192825777,3.090309468940781,0.023318127773265473,2.0679790218849377,-1.3885664996883662,47.368450460266246,-11.845357682273729,1.0223304470558394,12,-0.3593292236328125,-1.43731689453125,-3.5393943786621094,-4.491617202758789,9.630027770996094,4,0.15263157086026768,1.0,54.618064880371094,-4.333339231211571,54.618064880371094,3.4999933649163317,54.33060073852539,0.15263157086026768 1300,2004-12-27,54.618064880371094,54.618064880371094,54.04313659667969,54.618064880371094,19654.0,0.0,1.0,0.0,65.2174063556206,68.96035025218897,-0.1795977128172055,-1.1591405252143687,-2.787580904409431,-4.078669853618337,51.58217866969763,0.5749282836914062,1.192501485914633,0.9126966476440401,-1.033682488252893,2.8590757835409732,-0.060492920304426434,1.8858862155925067,-1.2199885039320435,47.368450460266246,-10.100743202178478,0.9731895679484661,12,0.0,-1.43731689453125,-3.5393943786621094,-4.491617202758789,10.492416381835938,0,0.15000002095294263,1.0,54.618064880371094,1.0,54.618064880371094,-4.333339231211571,54.618064880371094,0.15000002095294263 1301,2004-12-28,53.89940643310547,54.47433471679688,53.89940643310547,54.47433471679688,23411.0,-0.013157889222909835,-1.0000000000000246,-100.0,54.54545454545455,67.13981976061079,0.4765084606063823,-0.2614442315599632,-1.9818379537903041,-3.3780579967609157,53.11539408758791,0.718658447265625,1.2113115635560234,0.0718662261962919,-1.5616115382298688,1.7053439906224526,-0.7448726560167884,0.8886051084093722,-0.34623830057060445,0.0,-54.485124891465574,0.8167388822130816,12,0.718658447265625,-0.6467933654785156,-2.8207359313964844,-3.772958755493164,10.2049560546875,1,0.15200002038302252,1.0,54.618064880371094,1.0,54.618064880371094,1.0,54.618064880371094,0.15200002038302252 1302,2004-12-29,54.47433471679688,54.618064880371094,53.89940643310547,53.89940643310547,27801.0,0.01066669044685975,-1.4999933649163315,-1.0,70.37039585497938,67.11561537848432,-0.08480519019036592,-0.6488990601292599,-2.451938277106514,-3.9690203839372273,54.768962500712895,0.718658447265625,1.2343639168516347,0.5066558837890724,-0.7952868663133401,1.808598633891485,-0.14431549126213383,1.1576272588402787,-0.7784821686538663,80.0002123232419,20.27914017939512,0.6509713750512077,12,0.14373016357421164,-1.1498565673828196,-3.2698984146118235,-4.347887039184577,8.767635345458977,2,0.139841682002672,-1.0000000000000246,53.89940643310547,1.0,54.618064880371094,1.0,54.618064880371094,0.139841682002672 1303,2004-12-30,54.76179504394531,54.76179504394531,53.89940643310547,53.89940643310547,18235.0,0.005276986467900757,1.0,1.499993364916313,70.37036672970837,67.35284289324615,-0.3404726343111335,-0.7960514381516504,-2.6360194697930552,-4.265268565023064,55.71230461993072,0.8623886108398438,1.1186204774821462,0.6791309356689439,-0.45881736155389774,1.8170792328917855,0.11015678705751952,1.2481050842803683,-0.9346728334428036,100.0,34.17128159309546,0.5689741486114218,12,-0.14373016357421875,-1.43731689453125,-3.4136266708374023,-4.635347366333008,7.905246734619141,3,0.14698168141551005,-1.4999933649163315,54.47433471679688,-1.0000000000000246,53.89940643310547,1.0,54.618064880371094,0.14698168141551005 1304,2004-12-31,54.76179504394531,54.76179504394531,54.76179504394531,54.76179504394531,0.0,0.0,1.0,0.0,70.37036672970837,66.8384391965471,-0.27976331072710536,-0.767479885982965,-2.5606274013329937,-4.262670708681199,55.640803338929466,0.0,1.0159914798926195,0.6360115051269517,-0.5374987307795038,1.8095217410334072,0.049256387173720384,1.222766623080183,-0.8623886108398438,100.0,29.32433005537412,0.5867551179532287,12,-0.14373016357421875,-1.43731689453125,-3.3776941299438477,-4.635347366333008,8.623905181884766,4,0.17060374730869254,1.0,54.76179504394531,-1.4999933649163315,54.47433471679688,-1.0000000000000246,53.89940643310547,0.17060374730869254 1305,2005-01-03,55.62418746948242,55.62418746948242,54.618064880371094,55.33672332763672,207400.0,0.015748067148731337,5.9999867298326635,100.0,65.21740635562074,65.85970826169822,-1.0497566065990398,-1.55090617180673,-3.3105673038122987,-5.12201411674755,55.38176441753953,1.0061225891113281,0.9374827853425387,1.3977916717529268,0.07431341715938089,2.721269926346473,0.7360525444561503,2.0595307990497034,-1.7247810363769531,100.0,31.669074145503743,0.6617391272967744,1,-0.8623905181884766,-2.155977249145508,-4.240086555480957,-5.497739791870117,8.26457595825196,0,0.15503876234805536,1.0,54.76179504394531,1.0,54.76179504394531,-1.4999933649163315,54.47433471679688,0.15503876234805536 1306,2005-01-04,56.055381774902344,56.055381774902344,55.48045349121094,56.055381774902344,581534.0,0.007751920972445481,1.0,0.0,75.00002764627368,66.2565367303318,-1.3528254959527146,-1.8863736047372157,-3.6335640704095056,-5.538441111208158,55.196231251162764,0.5749282836914062,0.900474852895087,1.7068140029907255,0.18579000256519151,3.2278380034162595,0.946302002777955,2.467326003203496,-1.983497238159181,100.0,32.33563486895807,0.760512000212767,1,-1.0779876708984375,-2.3715744018554688,-4.6173810958862305,-5.928934097290039,7.042858123779297,1,0.1615384500219197,5.9999867298326635,55.62418746948242,1.0,54.76179504394531,1.0,54.76179504394531,0.1615384500219197 1307,2005-01-05,57.4926986694336,57.70829772949219,56.055381774902344,56.34284591674805,723291.0,0.025641015171442127,1.0909079941997235,100.0,82.35296413530932,68.74019941203285,-2.6144285684719577,-3.1751801284370416,-4.971552618331891,-6.954777868306699,55.8375231170524,1.6529159545898438,0.8532450990166041,2.946499824523933,0.923477966130875,4.969521682916991,1.9349888953274004,3.9580107537204654,-3.182794464111339,94.33958484813905,27.62890388014091,1.0115109291965294,1,-1.6888465881347727,-2.982433319091804,-6.0007991790771555,-7.366250991821296,5.318077087402337,2,0.11500006037939747,1.0,56.055381774902344,5.9999867298326635,55.62418746948242,1.0,54.76179504394531,0.11500006037939747 1308,2005-01-06,57.4926986694336,58.067626953125,56.77404022216797,57.4926986694336,164528.0,0.0,1.2499966824581936,0.0,84.84848241134902,70.92143008489155,-2.418065021732012,-2.964950543499569,-4.847008282067861,-6.922109810066949,57.11557680699714,1.2935867309570312,0.8274746601490293,2.716529083251963,0.45323222309698963,4.9798259434069365,1.5848806531744728,3.8481775133294533,-2.7070193707275507,83.33329647167608,16.94118798335414,1.1316484300774878,1,-1.5091819763183665,-2.587169647216804,-5.893000602722175,-7.366250991821296,5.461807250976555,3,0.10000002654039442,1.0909079941997235,57.4926986694336,1.0,56.055381774902344,5.9999867298326635,55.62418746948242,0.10000002654039442 1309,2005-01-07,58.21135711669922,58.21135711669922,57.4926986694336,57.4926986694336,105154.0,0.012499995023675936,-1.0000000000000198,100.0,86.48648842515715,73.28466142595117,-2.8758373432263866,-3.4650599527907744,-5.455688519863109,-7.60473706315053,58.27838508845993,0.7186584472656179,0.8386260860683308,3.183657073974608,0.5750992109620867,5.792214936987129,1.8793781424683473,4.487936005480869,-2.9005661932861386,100.0,33.869779094705564,1.3042789315062617,1,-2.155975341796875,-2.8746337890625,-6.521825790405273,-7.9411773681640625,4.168220520019531,4,0.07654321909954276,1.2499966824581936,57.4926986694336,1.0909079941997235,57.4926986694336,1.0,56.055381774902344,0.07654321909954276 1310,2005-01-10,57.92389678955078,59.07374954223633,57.92389678955078,58.21135711669922,165676.0,-0.0049382172377832045,-7.0000796220606185,-0.3999957535351859,82.05132916444646,76.34086971695027,-2.3134100669123328,-2.955568722046749,-5.070906812084203,-7.29287875965845,59.59813281649817,1.1498527526855469,0.9449023657335331,2.659039306640622,-0.10057843040534209,5.418657043686586,1.2792304381176365,4.038848175163608,-2.0910039513461953,68.00005520398403,1.0491810665762387,1.3798088685229837,1,-1.4373188018798828,-2.0122451782226562,-5.497740745544434,-7.114723205566406,3.305828094482422,0,0.09429274857185677,-1.0000000000000198,58.21135711669922,1.2499966824581936,57.4926986694336,1.0909079941997235,57.4926986694336,0.09429274857185677 1311,2005-01-11,58.3550910949707,58.3550910949707,57.99576187133789,58.21135711669922,129407.0,0.007444152229373335,3.9999203800525494,-0.5000132703434365,82.5000414694105,77.68860811855372,-2.2865537472858932,-3.259558806357333,-5.411663473323884,-7.69462500000202,60.133750714705634,0.4311943054199219,1.060206616790353,2.9033823013305664,-0.16106622360546652,5.967830826266599,1.3711580388625464,4.435606563798586,-1.8740269159597673,76.19049424515985,6.8023428710800715,1.5322242624680174,1,-1.8685131072998047,-2.443439483642578,-5.533673286437988,-7.006923675537109,3.0183677673339844,1,0.09482758451628226,-7.0000796220606185,57.92389678955078,-1.0000000000000198,58.21135711669922,1.2499966824581936,57.4926986694336,0.09482758451628226 1312,2005-01-12,58.11074447631836,58.3550910949707,56.055381774902344,56.19911575317383,310829.0,-0.004187237378392217,-1.0915036081043574,13.299769102152393,79.13669202113813,78.66264426204592,-1.6451406779744673,-2.8643494978147146,-5.103338869372216,-7.362282564019708,59.604732537666436,2.2997093200683594,1.187846015391905,2.4700284957885756,-0.7648350668109174,5.704892058388069,0.8525967144888256,4.087460277088326,0.9630050659179688,68.09517129290855,-3.909852791487637,1.617431781299748,1,-1.2648372650146484,-2.1990928649902344,-5.2893266677856445,-6.546979904174805,2.975250244140618,2,0.08582742257579956,3.9999203800525494,58.3550910949707,-7.0000796220606185,57.92389678955078,-1.0000000000000198,58.21135711669922,0.08582742257579956 1313,2005-01-13,58.3550910949707,58.3550910949707,57.63643264770508,58.067626953125,165106.0,0.004204844058604662,3.999986729832663,0.1503765550105563,79.95392733679337,79.7274843294998,-1.4820264690783418,-2.9426009880535133,-5.242480100910349,-7.52090913346278,58.90141112127547,0.718658447265625,1.440086875325406,2.513150596618651,-0.8755995210227141,5.901900714260016,0.8187755377979684,4.207525655439333,0.6582910919189473,76.19049424515985,1.0249454862409806,1.6943750588206827,1,-1.5091838836669922,-2.443439483642578,-5.533673286437988,-6.791326522827148,3.0183677673339844,3,0.07635468608238094,-1.0915036081043574,58.11074447631836,3.9999203800525494,58.3550910949707,-7.0000796220606185,57.92389678955078,0.07635468608238094 1314,2005-01-14,59.64867782592773,60.00800323486328,58.642555236816406,58.642555236816406,527489.0,0.02216750426885228,-1.714277589678065,3.499993364916307,83.39695768073425,81.74743447673464,-2.2456648552944145,-4.0117048249366505,-6.395126377071534,-8.720383424606695,58.473865486724954,1.6529121398925781,1.6350723996066634,3.533646965026847,-0.16009327793009476,7.227387207983789,1.6867768435483725,5.380517086505321,-3.5932960510253835,90.90918741965478,11.722387563179154,1.8468701214784722,1,-1.904449462890618,-3.2698993682861257,-6.827260017395012,-8.084913253784173,4.311950683593764,4,0.05542164914585035,3.999986729832663,58.3550910949707,-1.0915036081043574,58.11074447631836,3.9999203800525494,58.3550910949707,0.05542164914585035 1315,2005-01-17,59.50494384765625,60.36733627319336,58.642555236816406,59.50494384765625,166476.0,-0.0024096758471484625,-1.0000044234086787,0.0,90.28923535179177,83.44623533290331,-1.6690758801021346,-3.6474528811765765,-6.113849820199704,-8.49044984947858,58.08058639466116,1.7247810363769531,1.834535021374819,3.1311958312988253,-0.7560649694563963,7.018456632054047,1.187565430921211,5.07482623167644,-3.3705096435546906,79.9999646128245,-8.823248544573673,1.9436304003776113,1,-1.2935848236083984,-2.8746337890625,-6.683526039123535,-7.941179275512695,4.958747863769531,0,0.048309158923367734,-1.714277589678065,59.64867782592773,3.999986729832663,58.3550910949707,-1.0915036081043574,58.11074447631836,0.048309158923367734 1316,2005-01-18,61.2297248840332,61.66091918945313,58.93001556396485,58.93001556396485,286846.0,0.02898550817546708,-1.3749989632664719,100.0,91.6666470594049,84.48108899113616,-2.886203656449446,-5.089825558816969,-7.671259999115314,-10.120421616979726,57.69410265071713,2.7309036254882812,2.1095686746400304,4.511020660400391,0.187219983999789,8.834821336800992,2.3491203222000863,6.672920998600695,-4.925974597167972,92.30770801206964,2.2706065845582373,2.1619003382003013,1,-2.3715744018554688,-3.8088912963867188,-8.408307075500488,-9.665960311889648,4.168224334716797,1,0.0,-1.0000044234086787,59.50494384765625,-1.714277589678065,59.64867782592773,3.999986729832663,58.3550910949707,0.0 1317,2005-01-19,62.52331161499024,62.52331161499024,60.79853057861328,61.08599472045898,588853.0,0.021126776796842384,1.4000010616161906,0.6249993779598824,92.58673659260904,85.34089501127616,-3.7896794675236123,-6.072126034407255,-8.778993457267354,-11.311861893352727,57.04351195341986,1.7247810363769602,2.425948864765772,5.4093450546264705,0.48981184197131,10.328878267281631,2.949578448298894,7.869111660954047,-5.898131193969739,100.0,10.759521973749287,2.4597666063275785,1,-3.2339649200439524,-4.31195259094239,-9.59409427642823,-10.923614501953132,1.724781036376946,2,-0.018390784540751492,-1.3749989632664719,61.2297248840332,-1.0000044234086787,59.50494384765625,-1.714277589678065,59.64867782592773,-0.018390784540751492 1318,2005-01-20,61.80465316772461,62.52331161499024,61.2297248840332,61.80465316772461,124989.0,-0.0114942479645197,-1.249996682458178,0.0,85.81870669969987,85.26669704178092,-2.6765107462480415,-5.0461812466805895,-7.883634280938537,-10.496493966140761,56.35776252642197,1.2935867309570384,2.6857953934289753,4.331357192993167,-0.8627537736622557,9.52546815964859,1.734301709665452,6.928412676320882,-4.707622251186528,81.48148512213976,-6.133691545404716,2.597055483327712,1,-2.5153064727783203,-3.593294143676758,-8.695771217346191,-10.2049560546875,2.5871696472167827,3,-0.01162790195287311,1.4000010616161906,62.52331161499024,-1.3749989632664719,61.2297248840332,-1.0000044234086787,59.50494384765625,-0.01162790195287311 1319,2005-01-21,62.954505920410156,63.24197006225586,61.80465316772461,61.80465316772461,1487284.0,0.01860463078022767,-1.5000016587764202,100.0,86.22157982417747,85.73005822619548,-3.4450791896487445,-5.8388260078243235,-8.85368253685774,-11.541969087476517,55.7168808931855,1.43731689453125,2.806546563931356,5.064387893676759,-0.49042513348350525,10.619200920837024,2.286981380096627,7.8417944072568915,-5.423372547995903,93.74998444898395,7.3832675585850325,2.7774065135801314,1,-3.3058300018310547,-4.383817672729492,-9.701891899108887,-11.354808807373047,0.7905235290527344,4,-0.02511412066523555,-1.249996682458178,61.80465316772461,1.4000010616161906,62.52331161499024,-1.3749989632664719,61.2297248840332,-0.02511412066523555 1320,2005-01-24,62.81077575683594,63.09823989868164,62.52331161499024,63.09823989868164,159902.0,-0.0022830798442915468,2.9999999999999507,-0.25000082938821006,84.35672923059253,85.93635686632682,-2.833185334312944,-5.32274828696076,-8.523477292684419,-11.307407301318989,56.31736859123531,0.5749282836913991,2.940363483361544,4.511022186279298,-1.2329223051105913,10.254966677669188,1.63904994058435,7.382994431974247,-4.708558715437526,90.00002654038161,5.136501914777597,2.8719722456949452,1,-3.162099838256836,-4.240087509155273,-9.558161735534668,-11.211078643798828,1.149852752685554,0,0.018306616003869625,-1.5000016587764202,62.954505920410156,-1.249996682458178,61.80465316772461,1.4000010616161906,62.52331161499024,0.018306616003869625 1321,2005-01-25,62.09211730957031,62.81077575683594,61.94838333129883,62.81077575683594,16996.0,-0.011441642594064105,1.4000063696972271,2.4999933649163317,75.23660296415119,85.5030136377727,-1.7083323320447903,-4.172782962244511,-7.6251667073953655,-10.51494400282509,56.9777639442251,0.8623924255371094,2.9897002094365632,3.382728195190431,-2.2063440231645757,8.971800413545438,0.5881920860129313,6.177264304367931,-3.475924966086154,52.941222388229804,-29.45448229353785,2.7945361091775025,1,-1.6529159545898438,-3.5214290618896484,-8.839503288269043,-10.492420196533203,1.1498527526855469,1,0.038194452123956335,2.9999999999999507,62.81077575683594,-1.5000016587764202,62.954505920410156,-1.249996682458178,61.80465316772461,0.038194452123956335 1322,2005-01-26,62.09211730957031,62.09211730957031,62.09211730957031,62.09211730957031,0.0,0.0,1.0,-0.0,75.23660296415119,84.97886648525692,-1.2115949456561452,-3.7658953770183103,-7.441810531460931,-10.432357385208633,57.566414680763934,0.0,3.0994494146205653,3.0018390655517564,-2.4074092128954874,8.411087343999007,0.29721492632813096,5.706463204775382,-3.0133471942089827,42.85722410321935,-37.791486879549836,2.7046241392236254,1,-1.1498546600341797,-3.5214290618896484,-8.839503288269043,-10.420553207397461,1.5810470581054688,2,0.0532407663391139,1.4000063696972271,62.09211730957031,2.9999999999999507,62.81077575683594,-1.5000016587764202,62.954505920410156,0.0532407663391139 1323,2005-01-27,62.81077575683594,62.81077575683594,61.66091918945313,62.02024841308594,727807.0,0.011574068954399497,1.909087399629383,100.0,75.23660296415122,84.07216040563657,-1.3765009991460744,-4.05871882664259,-7.958031056210373,-11.062264334943805,58.18099941331427,1.1498565673828054,3.2096708540279053,3.3180484771728516,-1.9305477934842656,8.566644747829969,0.693750341844293,5.94234661250141,-3.3156856467851554,72.727360464022,-5.2474362043643765,2.6242981353285573,1,-1.8685131072998047,-4.240087509155273,-9.198832511901855,-10.779882431030273,1.149852752685554,3,0.02288328518812821,1.0,62.09211730957031,1.4000063696972271,62.09211730957031,2.9999999999999507,62.81077575683594,0.02288328518812821 1324,2005-01-28,64.10436248779297,64.10436248779297,62.52331161499024,62.81077575683594,422926.0,0.020594980962581833,1.4444450997623053,1.6363592495367512,80.53975741189085,82.9888850789809,-2.2032799786562194,-4.865977883630812,-9.04387537336526,-12.242611492891143,58.98531797948099,1.5810508728027273,3.414426427522706,4.144506835937499,-0.9930361875310751,9.28204985940608,1.5757353242032082,6.713278347671789,-4.234584382521682,100.0,19.90574827367027,2.5687715117342895,1,-2.5871734619140625,-5.10247802734375,-10.456486701965332,-12.073469161987305,-0.14373397827147727,4,0.00448425529858687,1.909087399629383,62.81077575683594,1.0,62.09211730957031,1.4000063696972271,62.09211730957031,0.00448425529858687 1325,2005-01-31,64.24809265136719,64.39182281494139,63.52943420410156,64.39182281494139,685700.0,0.002242127649293657,11.000106162749667,-0.1111098004753566,79.97074349925597,81.68934023896436,-1.7918736041256764,-4.564525701179406,-8.969276082881834,-12.268821708157802,59.26677021167727,0.8623886108398295,3.625186416644567,3.857041740417479,-1.1952224827327171,8.909305963567675,1.3309096288423774,6.383173851992581,-3.870164420193298,94.73690092053296,13.564375723254656,2.5261321115750985,1,-1.6529159545898509,-5.102478027343757,-10.528350830078125,-12.217199325561523,-1.0061225891113281,0,-0.00783000990603866,1.4444450997623053,64.10436248779297,1.909087399629383,62.81077575683594,1.0,62.09211730957031,-0.00783000990603866 1326,2005-02-01,65.11048126220703,65.39794921875,63.38570022583008,64.24809265136719,756054.0,0.013422789303948246,1.7999925687260143,-6.00005308137434,83.49381083161964,80.67901515440998,-2.2863166825166843,-4.968482730434573,-9.589545481954197,-12.997155091403513,59.41410202282287,2.012248992919922,3.7116208764537504,4.266675376892088,-0.7725555607626831,9.30590631454686,1.7470599080647062,6.786290845719471,-4.170607789305691,92.30758237719976,9.08921532028836,2.5196154688273853,2,-1.7966442108154297,-5.461803436279297,-11.211074829101562,-13.079587936401367,-1.43731689453125,1,-0.017660025396755374,11.000106162749667,64.24809265136719,1.4444450997623053,64.10436248779297,1.909087399629383,62.81077575683594,-0.017660025396755374 1327,2005-02-02,64.10436248779297,66.11660766601561,64.10436248779297,66.11660766601561,242263.0,-0.01545248560461887,1.0000000000000142,-2.3333392312115553,75.64104439903842,79.54816378766981,-1.1536603565193388,-3.6276279819029966,-8.37349166831848,-11.869503089890308,58.90015398523873,2.012245178222642,3.7760647483525887,2.9299734115600558,-2.050755450080686,7.910702273200805,0.4396089807396848,5.420337842380427,-2.451196895555846,54.838737294868736,-28.059552385356994,2.4903644308203736,2,-0.21559906005859375,-4.096355438232429,-10.169023513793945,-12.073469161987305,-0.7186622619628906,2,-0.013452944418585133,1.7999925687260143,65.11048126220703,11.000106162749667,64.24809265136719,1.4444450997623053,64.10436248779297,-0.013452944418585133 1328,2005-02-03,63.24197006225586,64.53555297851561,63.24197006225586,64.24809265136719,120265.0,-0.013452944418585133,-1.5714220717424239,0.5000000000000036,66.66666666666669,77.37539565905752,-0.07369308828618415,-2.4373967537194687,-7.295272845998149,-10.881325953760637,57.86117721532017,1.2935829162597514,3.636100319956938,1.7801174163818345,-2.9639364967856494,6.524171329549318,-0.5919095402019039,4.152144372965573,-0.7853848967386057,19.99997876769837,-59.32858127971639,2.3720269565837415,2,0.6467933654785156,-3.2339630126953196,-9.270698547363281,-11.103277206420898,0.14373016357421875,3,0.006818166875501408,1.0000000000000142,64.10436248779297,1.7999925687260143,65.11048126220703,11.000106162749667,64.24809265136719,0.006818166875501408 1329,2005-02-04,62.66704177856445,63.96062850952149,62.52331161499024,63.96062850952149,110205.0,-0.009090929380053181,1.2222196009507107,1.2857148273548027,64.10256846489264,75.12493335175753,0.509778879390197,-1.5932300705219973,-6.50906579048403,-10.183826628622548,56.43419863679322,1.43731689453125,3.321251717385053,0.9824048995971708,-3.531849229912069,5.496659029106411,-1.2747221651574492,3.239531964351791,3.4495658874511577,3.999953288936417,-72.13543984906644,2.2571270647546218,2,1.2217216491699219,-2.299705505371101,-8.695770263671875,-10.276819229125977,0.718658447265625,4,0.02064221789067311,-1.5714220717424239,63.24197006225586,1.0000000000000142,64.10436248779297,1.7999925687260143,65.11048126220703,0.02064221789067311 1330,2005-02-07,63.38570022583008,63.38570022583008,62.52331161499024,62.66704177856445,55680.0,0.011467885300937342,1.3999957535351621,-0.5555549002376807,60.56338186116299,73.4945754514255,-0.13270554967098036,-1.9834144204381943,-7.00837204306589,-10.758425796195127,54.66049126820507,0.8623886108398366,3.117666891056814,1.4279731750488267,-2.7787060952138773,5.634652445311538,-0.6753664600825289,3.5313128101801823,2.6590415191650294,23.999932056634986,-48.02061520181496,2.1033396351313542,2,0.5030632019042969,-3.018363952636726,-9.4144287109375,-10.923612594604492,1.1498527526855327,0,0.009070315254750883,1.2222196009507107,62.66704177856445,-1.5714220717424239,63.24197006225586,1.0000000000000142,64.10436248779297,0.009070315254750883 1331,2005-02-08,63.88876342773438,63.88876342773438,63.09823989868164,63.38570022583008,18555.0,0.007936540893482169,2.1428398104264796,0.7000031848486234,57.25191303660751,71.49627657058733,-0.3957282298212945,-2.161472343160945,-7.265497256016921,-11.114189392617568,52.86420339242661,0.7905235290527415,2.8187031048701456,1.65435276031495,-2.2732969715830293,5.582002492212936,-0.30947210563403615,3.618177626263943,2.0855497146606226,37.99998089092883,-29.22220048671057,1.9638248659489925,2,-7.105427357601002e-15,-3.090232849121108,-9.773759841918952,-11.282943725585945,0.6467895507812287,1,-0.010123742122667978,1.3999957535351621,63.38570022583008,1.2222196009507107,62.66704177856445,-1.5714220717424239,63.24197006225586,-0.010123742122667978 1332,2005-02-09,63.09823989868164,63.96062850952149,62.52331161499024,63.88876342773438,104479.0,-0.01237343605729535,2.076930615044725,-1.571419905213262,56.81819095744124,69.44978634761955,0.6174544738902128,-1.0309998295319005,-6.240101324431052,-10.185205162305948,53.87690924288335,1.43731689453125,2.5385577948440954,0.6144544601440458,-2.8121712096433953,4.041080129931487,-1.0988583747496676,2.3277672950377664,2.8070532131652755,28.57153689973587,-35.3248294346281,1.713312834893719,2,1.221719741821289,-2.0122451782226634,-8.76763916015625,-10.240888595581055,2.22784042358397,2,0.009111576961850387,2.1428398104264796,63.88876342773438,1.3999957535351621,63.38570022583008,1.2222196009507107,62.66704177856445,0.009111576961850387 1333,2005-02-10,62.81077575683594,63.96062850952149,62.81077575683594,63.96062850952149,273878.0,-0.0045558187091635505,-1.0000000000000124,1.454545893230256,49.16667551346837,65.96388835890593,1.0112638087443884,-0.4138287702456722,-5.741747536487239,-9.764136211481656,54.94434297587877,1.149852752685554,2.4362876131179974,0.10420608520507812,-2.7183170834800023,2.9267292538901586,-1.307055499137462,1.5154676695476184,3.0268777250738452,20.00005308080973,-38.4627142296127,1.4112615843425398,2,1.5091838836669922,-1.7247810363769602,-7.653717041015625,-9.019168853759766,4.0244903564453125,3,0.009153277635351786,2.076930615044725,63.09823989868164,2.1428398104264796,63.88876342773438,1.3999957535351621,63.38570022583008,0.009153277635351786 1334,2005-02-11,62.954505920410156,63.24197006225586,62.595176696777344,62.595176696777344,31190.0,0.002288304225546378,-2.600004246464818,-0.3125002073470506,50.83332448653163,62.72639735749211,0.7680413536540271,-0.31325690514773186,-5.7149059178866395,-9.780101884740844,55.08291645640418,0.6467933654785156,2.341707172042291,0.08264484405517436,-2.345517588875552,2.5108072769859007,-1.1314363724101923,1.296726060520541,2.8168607241612307,29.99994691918928,-23.462591300714156,1.2140812164653632,2,1.3654537200927734,-1.868511199951179,-7.509983062744141,-8.767637252807617,4.599418640136733,4,0.006849300127381719,-1.0000000000000124,62.81077575683594,2.076930615044725,63.09823989868164,2.1428398104264796,63.88876342773438,0.006849300127381719 1335,2005-02-14,62.37957763671875,62.81077575683594,62.37957763671875,62.66704177856445,41584.0,-0.009132440566180566,-2.000013270167337,-0.800002123232409,51.69489695577111,59.19318470462006,1.17344795152637,0.5144500507381409,-4.96330250194039,-9.07830765895801,54.97647591111321,0.5749282836914062,2.180093375754822,-0.6360151290893583,-2.4997355843122193,1.2277053261335027,-1.5678753567007888,0.2958450985220722,3.32682790726102,0.0,-51.31727482533725,0.9318602276114308,2,1.8685150146484375,-1.2935829162597727,-6.683525085449219,-8.04897689819336,6.611663818359361,0,0.016129038176095234,-2.600004246464818,62.954505920410156,-1.0000000000000124,62.81077575683594,2.076930615044725,63.09823989868164,0.016129038176095234 1336,2005-02-15,61.2297248840332,61.37345886230469,60.079872131347656,61.37345886230469,560189.0,-0.01843316027854447,16.999734600175163,0.5000066350836684,45.522376530678144,55.84666605258003,1.9164608832299166,1.7542437949697245,-3.6464933479468016,-7.80928235554989,53.5644266847265,2.2997055053710938,1.7817442632009914,-1.7858678817749052,-3.649588336997766,0.07785257344795582,-2.7177281093863357,-0.8540076541634747,4.34360754365612,29.629604145020622,-21.81770853526902,0.9318602276114308,2,1.0779876708984304,-0.14373016357422586,-5.030610084533691,-6.324195861816406,7.474048614501953,1,0.05399057566800303,-2.000013270167337,62.37957763671875,-2.600004246464818,62.954505920410156,-1.0000000000000124,62.81077575683594,0.05399057566800303 1337,2005-02-16,61.37345886230469,61.80465316772461,60.79853057861328,61.08599472045898,113384.0,0.0023474542559795974,-1.3333289099442212,-1.9999734600175658,42.06349473826115,53.11298028275719,1.502627533114243,1.6020887814353983,-3.6158416633660835,-7.834093074652479,51.880656133240045,1.0061225891113281,1.3677636377714677,-1.5846412658691378,-3.5786882562999125,0.40940572456163693,-2.581664761084525,-0.5876177706537504,3.870265947604139,33.333366099259074,-14.785089980999985,0.9970234952153869,2,0.6467914581298828,-0.28746414184571023,-5.174344062805176,-6.467929840087891,7.330314636230469,2,0.05152217546195792,16.999734600175163,61.2297248840332,-2.000013270167337,62.37957763671875,-2.600004246464818,62.954505920410156,0.05152217546195792 1338,2005-02-17,61.08599472045898,61.80465316772461,61.08599472045898,61.37345886230469,24719.0,-0.0046838510844020576,-3.9999867298324654,-1.0,31.249991113706173,49.46269391040314,1.6227550135146558,1.9320073047613775,-3.1328854890266697,-7.4224324680297755,50.10589252891178,0.7186584472656321,0.7790784083069227,-1.8361724853515682,-3.940582712472498,0.26823774176936155,-2.8883775989120366,-0.7839673717910998,3.8478989287361784,31.81819826884195,-9.335341572279905,1.0522051135604664,2,0.934255599975593,0.7905254364013672,-4.707215309143059,-6.18046569824218,7.617778778076179,3,0.06941174685310547,-1.3333289099442212,61.37345886230469,16.999734600175163,61.2297248840332,-2.000013270167337,62.37957763671875,0.06941174685310547 1339,2005-02-18,61.37345886230469,61.80465316772461,61.2297248840332,61.37345886230469,34759.0,0.004705892785428212,-2.9999469200350326,-0.0,32.45615015342214,46.3396681650986,1.2655894715568934,1.602165751445284,-3.2267538640370645,-7.598832597110608,48.000484101451576,0.7186584472656321,0.31347490767667807,-1.469655990600586,-3.684821075090909,0.7455090938897371,-2.5772385328457474,-0.36207344835542443,3.2691934958196214,47.368450460266246,12.456124383995672,1.1075825422451624,2,0.6467914581298828,1.006122589111321,-4.9946794509887695,-6.467929840087891,7.330314636230469,4,0.08899298413717371,-3.9999867298324654,61.08599472045898,-1.3333289099442212,61.37345886230469,16.999734600175163,61.2297248840332,0.08899298413717371 1340,2005-02-21,63.96062850952149,63.96062850952149,61.5171890258789,61.5171890258789,101432.0,0.042154535448642116,1.0,100.0,44.20290551890123,44.88977844090902,-1.376169028371777,-0.9427797432932792,-5.586273081747699,-10.048438976624105,46.247557394753315,2.587169647216804,0.08769940712090829,1.0600210189819421,-1.2106026170211166,3.330644654985008,-0.07529079901959079,2.195332836983475,0.40825703499621824,100.0,69.35917535237172,1.1353118180015314,2,-1.9403781890869212,-1.581047058105483,-6.899125099182136,-8.587972640991218,6.4679298400878835,0,0.056179811467776286,-2.9999469200350326,61.37345886230469,-3.9999867298324654,61.08599472045898,-1.3333289099442212,61.37345886230469,0.056179811467776286 1341,2005-02-22,64.46369171142578,65.39794921875,63.38570022583008,64.10436248779297,320618.0,0.0078652010405027,-1.2399964329847,0.14705877761176933,51.908394781392396,44.34424553245915,-1.9993558331284333,-1.3271019266363595,-5.897482665723608,-10.411912075191665,45.411337660472896,2.012248992919922,-0.061982309250737444,1.4445055007934542,-0.8949988645962321,3.7840098661831334,0.27475331809861814,2.6142576834882973,-4.383819580078125,79.68748704083072,49.95502705673839,1.1697521826948403,2,-1.7247810363769531,-1.9403800964355469,-7.0428571701049805,-8.911369323730469,5.677398681640611,1,0.07023410579586531,1.0,63.96062850952149,-2.9999469200350326,61.37345886230469,-3.9999867298324654,61.08599472045898,0.07023410579586531 1342,2005-02-23,65.39794921875,65.39794921875,63.96062850952149,64.39182281494139,178081.0,0.014492770775624608,1.8571374407582797,2.800012739394494,61.363644588959886,45.69946431862487,-2.87548144137282,-2.1091325847675932,-6.615807548940502,-11.20087715150082,44.52992757267216,1.4373207092285085,-0.18306686445292542,2.2134714126586914,-0.3101314287422241,4.737074254059607,0.9516699919582408,3.475272833359149,-5.2117155456543,100.0,66.18462220052031,1.2618014207004562,2,-2.659038543701172,-2.2997093200683665,-7.258457183837891,-9.198835372924798,4.743141174316392,2,0.050549356964199044,-1.2399964329847,64.46369171142578,1.0,63.96062850952149,-2.9999469200350326,61.37345886230469,0.050549356964199044 1343,2005-02-24,64.24809265136719,66.11660766601561,63.81689834594727,66.11660766601561,341024.0,-0.01758245604210995,1.4615368911028688,-1.8571374407582535,57.8571452945242,46.479888852846265,-1.6766143234796758,-0.8917976724791359,-5.2589277282846325,-9.912086955940488,43.41963765717505,2.299709320068338,-0.32724412779950995,0.9917490005493192,-1.5686392514674168,3.5521372525660553,-0.28844512545904877,2.2719431265576873,-3.9576246673584023,61.76468521943055,23.179094418070775,1.2801941260083662,2,-1.149852752685554,-1.149852752685554,-5.497739791870117,-7.61778259277343,5.8929977416992045,3,0.06935117702787008,1.8571374407582797,65.39794921875,-1.2399964329847,64.46369171142578,1.0,63.96062850952149,0.06935117702787008 1344,2005-02-25,64.39182281494139,64.67929077148439,63.67316436767578,64.10436248779297,75014.0,0.0022371117591635237,1.333327435507228,-0.1538442693234185,55.30302877982216,46.88079238885194,-1.782465297262398,-1.0676255378189126,-5.185062548840406,-9.910047243108977,41.75169232812734,1.006126403808608,-0.41041782767376134,1.121106147766099,-1.462448658162316,3.704660953694507,-0.17067125519810133,2.4128835507303066,-3.868309243652334,62.49993779598737,21.157696791886373,1.2917774029642048,2,-1.2935829162597585,-1.2935829162597585,-5.641469955444322,-7.761512756347635,4.743148803710952,4,0.06696425873804013,1.4615368911028688,64.24809265136719,1.8571374407582797,65.39794921875,-1.2399964329847,64.46369171142578,0.06696425873804013 1345,2005-02-28,63.74502944946289,64.53555297851561,63.67316436767578,63.96062850952149,86077.0,-0.0100446506590961,-3.7999915070702848,-0.7500132703434983,49.253720109885066,47.295386119874934,-1.0299207461791369,-0.4853362403682411,-4.328336852830212,-9.117470227618306,39.904156101089924,0.8623886108398295,-0.39858376498956005,0.4994659423828125,-2.053639225388622,3.052571110154254,-0.7770866415029047,1.7760185262685297,-2.9977921143847723,13.157869005197787,-27.425413756552167,1.2765525838857203,2,-0.2874603271484446,-0.6467895507812571,-4.635347366333008,-6.611658096313477,5.24621200561522,0,0.07779028564107193,1.333327435507228,64.39182281494139,1.4615368911028688,64.24809265136719,1.8571374407582797,65.39794921875,0.07779028564107193 1346,2005-03-01,63.96062850952149,63.96062850952149,63.38570022583008,63.96062850952149,71445.0,0.0033822097490681102,1.0,-0.0,54.76189071937898,48.7063190066658,-0.9134635471177859,-0.834269702001869,-4.327169952557107,-9.184551915240156,37.561441112256375,0.5749282836914134,-0.4083632164759976,0.7725576400756893,-1.6522889701904901,3.1974042503418616,-0.439865665057404,1.9849809452087754,-2.998616361205876,21.05264628274453,-20.180486044026555,1.2124233051330873,3,-0.359327316284201,-0.862388610839858,-4.850946426391609,-6.827257156372077,5.60554122924804,1,0.10112361292892924,-3.7999915070702848,63.74502944946289,1.333327435507228,64.39182281494139,1.4615368911028688,64.24809265136719,0.10112361292892924 1347,2005-03-02,63.24197006225586,63.96062850952149,62.954505920410156,63.96062850952149,50496.0,-0.01123595036528835,1.8000021232323735,-100.0,52.27272087525339,51.04217786905994,0.10964714487653282,-0.19345050833014454,-3.4048944207007636,-8.322342242549055,34.752308865440675,1.0061225891113352,-0.398433723127809,0.09701881408691548,-2.28959137409646,2.483629002270291,-1.096286280004776,1.2903239081785998,-2.0737740932322453,9.090920058002807,-33.389343007886964,1.1933050940916867,3,0.4311962127685476,-0.14373016357422586,-3.737025260925293,-6.108598709106445,5.821132659912109,2,0.10909085096525284,1.0,63.96062850952149,-3.7999915070702848,63.74502944946289,1.333327435507228,64.39182281494139,0.10909085096525284 1348,2005-03-03,63.67316436767578,63.67316436767578,62.954505920410156,62.954505920410156,81721.0,0.006818166875501408,1.0,-0.9999999999999901,53.67646657044479,53.39999080428468,0.0939126645921462,-0.62260581513695,-3.6232629828332676,-8.606020588300112,32.85883945190869,0.718658447265625,-0.20778385107837494,0.5066534042358413,-1.8914100217722591,2.9047168302439417,-0.6923783087682125,1.705685117239895,-2.3070319307724887,41.666556081938516,-2.2935561657447963,1.1990317130040506,3,0.14373397827147016,-0.5749244689941477,-3.916688919067383,-6.539793014526367,5.605537414550781,3,0.10158009405724,1.8000021232323735,63.24197006225586,1.0,63.96062850952149,-3.7999915070702848,63.74502944946289,0.10158009405724 1349,2005-03-04,63.96062850952149,63.96062850952149,63.67316436767578,63.67316436767578,325119.0,0.00451468282910783,-1.0000000000000495,0.4000010616162144,58.333336684391114,54.97003871156133,0.2369502813851696,-0.8518642100464149,-3.6901730171592675,-8.74738955206309,31.73291537933032,0.28746414184571023,0.037734403143289796,0.7294382095336971,-1.6816479753009688,3.14052439436837,-0.4761048828836394,1.9349813019510336,-2.4044770634537045,63.63647330756601,13.532597399856925,1.2055430924173358,3,0.5749282836913991,-0.862388610839858,-4.204153060913093,-6.827257156372077,5.60554122924804,4,0.09662916121321175,1.0,63.67316436767578,1.8000021232323735,63.24197006225586,1.0,63.96062850952149,0.09662916121321175 1350,2005-03-07,63.96062850952149,63.96062850952149,63.81689834594727,63.96062850952149,281600.0,0.0,1.0,0.0,66.3792985105361,56.57791690368841,0.26479645779168237,-0.8501723586565717,-3.465071561722276,-8.59522120417251,30.546144970805788,0.14373016357421875,0.4320704496015253,0.7006917953491296,-1.731765418580956,3.133149009279208,-0.5155368116159096,1.9169204023141688,-2.2220588146557887,100.0,45.352093343927045,1.2162286069650403,3,0.5749282836913991,-0.862388610839858,-3.701091766357429,-6.396060943603523,5.60554122924804,0,0.08089887841487631,-1.0000000000000495,63.96062850952149,1.0,63.67316436767578,1.8000021232323735,63.24197006225586,0.08089887841487631 1351,2005-03-08,63.24197006225586,63.96062850952149,63.17010498046875,63.96062850952149,46023.0,-0.01123595036528835,1.1999978767675672,-100.0,60.48385681379311,56.48016270644766,0.8849954867753382,-0.19231461570913666,-2.501853374264769,-7.743093438719285,28.833286721121855,0.7905235290527415,0.811520761508767,0.014373016357424717,-2.4000141738710994,2.428760206585949,-1.1928205787568373,1.2215666114716868,-1.3282788485441586,28.571482735479364,-27.58400476701489,1.2071935951142603,3,1.2935867309570312,-0.14373016357422586,-2.371574401855476,-5.533672332763679,6.036731719970703,1,0.09090911284330061,1.0,63.96062850952149,-1.0000000000000495,63.96062850952149,1.0,63.67316436767578,0.09090911284330061 1352,2005-03-09,63.67316436767578,63.81689834594727,63.24197006225586,63.24197006225586,14186.0,0.006818166875501408,-1.6666784624231763,-0.5999989383837896,64.2856992401446,57.19444647818326,0.20496541718409844,-0.6094767828506704,-2.6969696245777186,-8.032366062516516,27.678952530274138,0.5749282836914134,0.9187279734414204,0.41682109832763814,-2.0047608641640977,2.838403060819374,-0.7939698829182333,1.6276120795735025,-1.5913564958719206,71.42851726451993,11.6907830472895,1.2107909812458664,3,0.14373397827149148,-0.5749244689941477,-2.1919069290161133,-5.461803436279297,5.677406311035156,2,0.09255084822021797,1.1999978767675672,63.24197006225586,1.0,63.96062850952149,-1.0000000000000495,63.96062850952149,0.09255084822021797 1353,2005-03-10,63.38570022583008,63.96062850952149,63.24197006225586,63.24197006225586,58574.0,-0.00451468282910783,-9.00010616274759,0.3333303843942142,61.1110900473135,57.839786619015634,0.3992163940288691,-0.2916872691118684,-2.1811674913270167,-7.606653514323355,26.49884242513326,0.7186584472656321,0.8873829769265313,0.10061073303222656,-2.3123349274369787,2.513556393501439,-1.105862097202376,1.3070835632668292,-1.1425003622577492,27.27246406184378,-32.62416123955842,1.2064728302346053,3,0.3593292236328054,-0.2874603271484446,-1.4373149871826172,-4.743144989013679,4.168224334716811,3,0.08956913745703665,-1.6666784624231763,63.67316436767578,1.1999978767675672,63.24197006225586,1.0,63.96062850952149,0.08956913745703665 1354,2005-03-11,63.38570022583008,63.67316436767578,63.38570022583008,63.38570022583008,42850.0,0.0,0.0,0.0,45.555549002376786,57.428878718181366,0.269868734132217,-0.27165483105618193,-1.9481216651810271,-7.481919011414149,25.50565325585317,0.2874641418457031,0.6618727560994628,0.07905101776123047,-2.3291585249055515,2.4872605604280125,-1.1250537535721605,1.2831557890946215,-0.9875640501600174,27.27246406184378,-26.413236035370797,1.2041047713333917,3,0.07186698913574219,-0.2874603271484446,-1.4373149871826172,-4.67127990722657,3.305828094482422,4,0.09297052072314327,-9.00010616274759,63.38570022583008,-1.6666784624231763,63.67316436767578,1.1999978767675672,63.24197006225586,0.09297052072314327 1355,2005-03-14,63.38570022583008,63.67316436767578,63.38570022583008,63.38570022583008,17623.0,0.0,0.0,0.0,40.963831535728794,55.895761031109124,0.23863236177511027,-0.2028121633355937,-1.7380726779109779,-7.343295711528754,24.71127802962373,0.2874641418457031,0.543376890988057,0.028744888305666905,-2.3396287903539417,2.3971185669652755,-1.1554419510241303,1.2129317276354712,-0.8388251905461956,27.27246406184378,-22.168948635971343,1.1841868393298038,3,0.07186698913574219,-0.2874603271484446,-1.257650375366211,-4.67127990722657,2.1559791564941406,0,0.0975057385328193,0.0,63.38570022583008,-9.00010616274759,63.38570022583008,-1.6666784624231763,63.67316436767578,0.0975057385328193 1356,2005-03-15,64.53555297851561,64.67929077148439,63.24197006225586,63.24197006225586,116877.0,0.018140570327200622,-1.2222320520193324,100.0,43.02320988141987,54.86803758734985,-0.9175848121684425,-1.1513314026192916,-2.6740851067804314,-8.3521689587012,26.353563111120497,1.4373207092285298,0.47002179039726855,1.013306236267077,-1.1853167282733637,3.211929200807525,-0.08600524600313975,2.112617718537301,-1.8458886380024566,89.99960189497801,45.01390938044181,1.0993114822702232,3,-0.7186546325683381,-1.4373130798339773,-2.4075031280517436,-5.821132659912102,1.2935867309570455,1,0.07795109095801278,0.0,63.38570022583008,0.0,63.38570022583008,-9.00010616274759,63.38570022583008,0.07795109095801278 1357,2005-03-16,64.53555297851561,64.67929077148439,64.10436248779297,64.53555297851561,124196.0,0.0,2.9998407643305183,0.0,52.85711252525117,54.776998248995,-0.7987949849360803,-0.9510496472713967,-2.502171967363374,-8.223528149519396,27.793982760734426,0.5749282836914205,0.5150930400504308,0.8552015304565259,-1.1379861931052204,2.848389254018265,-0.14139233132434015,1.851795392237399,-1.7088109049823572,89.99960189497801,45.18918556559249,0.9965938617808708,3,-0.6108551025390412,-1.4373130798339773,-2.1919059753417827,-5.821132659912102,2.5871734619140767,2,0.07349667872668553,-1.2222320520193324,64.53555297851561,0.0,63.38570022583008,0.0,63.38570022583008,0.07349667872668553 1358,2005-03-17,65.32608032226561,65.97286987304689,64.67929077148439,65.97286987304689,596145.0,0.012249485861121734,2.999999999999824,-100.0,58.227854905402005,54.76527805132954,-1.4865227058599615,-1.48370341437289,-3.1080556983697676,-8.868036892938562,29.592681657476515,1.4373168945312784,0.5033515533062669,1.4337245941161996,-0.2799730137522687,3.1474222019846607,0.5768757901819725,2.2905733980504337,-2.3677436250330643,76.31588137266998,32.34917910240634,0.8568488039342322,3,-0.7545928955077983,-2.2278404235839773,-2.6231031417846538,-6.611660003662102,1.7966461181640767,3,0.061606181430016616,2.9998407643305183,64.53555297851561,-1.2222320520193324,64.53555297851561,0.0,63.38570022583008,0.061606181430016616 1359,2005-03-18,66.83526611328125,67.55392456054689,65.25421142578125,65.25421142578125,613455.0,0.023102347233609377,-1.9090873996294189,-2.444465414739913,73.62638965123601,55.5705104002962,-2.844151943952596,-2.7012169147259613,-4.4344221089072136,-10.233568238959705,31.750131117028236,2.299713134765639,0.6172344046570473,2.6698200225830107,0.9062160107529564,4.433424034413065,1.7880180166679907,3.5516220284980378,-3.7505985772973816,83.33334807798953,34.00432567331419,0.8818020059150261,3,-1.4732513427734375,-3.0183677673339773,-4.132288932800293,-8.120845794677741,0.2874603271484375,4,0.010752683262269969,2.999999999999824,65.32608032226561,2.9998407643305183,64.53555297851561,-1.2222320520193324,64.53555297851561,0.010752683262269969 1360,2005-03-21,67.55392456054689,67.84138488769531,67.05085754394531,67.12272644042969,577109.0,0.010752683262269969,-1.7499668250218954,0.27272815009265877,75.51021181935414,57.24010540091409,-3.3519969354504013,-3.306392327201678,-4.948873838813832,-10.808672332274888,32.72934167178859,1.0061187744140625,0.713649063109834,3.2088136672973775,0.8887334486918661,5.528893885902896,2.048773557994622,4.368853776600133,-4.201101603089242,93.7500673877365,39.15703876399634,1.1600401093027581,3,-2.0122470855713033,-3.593296051025405,-4.850947380065932,-8.623905181884787,-1.4373168945312784,0,-0.012766042030044389,-1.9090873996294189,66.83526611328125,2.999999999999824,65.32608032226561,2.9998407643305183,64.53555297851561,-0.012766042030044389 1361,2005-03-22,68.99124145507811,69.27870178222656,67.41019439697266,67.41019439697266,349373.0,0.021276586132949138,-1.3636328541579203,3.6666371775362063,87.03703612687279,59.76803172166167,-4.344931348096807,-4.624210775346825,-6.174972775945889,-12.09950449668088,33.26232176741038,1.8685073852539062,0.7853471641516165,4.419753074645982,1.3038954837617354,7.535610665530228,2.8618242792038586,5.977681870088105,-5.279333543201453,94.44450178484249,32.687301671225335,1.5579287954421248,3,-2.7309055328369,-4.311954498291001,-6.324197769165025,-9.701892852783196,-5.461807250976548,1,-0.04999999999999982,-1.7499668250218954,67.55392456054689,-1.9090873996294189,66.83526611328125,2.999999999999824,65.32608032226561,-0.04999999999999982 1362,2005-03-23,68.70377349853516,69.70989990234375,68.41631317138672,68.99124145507811,337649.0,-0.004166731174567007,-2.0000088468173574,-0.1818212526118123,83.01882162769579,62.202224119481926,-3.6529773853354186,-4.296672899936112,-5.6673951810352605,-11.678358747910991,33.872141607836795,1.2935867309570312,0.7943140808475988,3.966993904113764,0.3552580749541221,7.578729733273406,2.161125989533943,5.772861818693585,-4.435186199623502,79.99990900432527,15.05276982851808,1.8058679145798195,3,-2.2278385162353516,-3.4495582580566406,-7.006919860839851,-9.27069282531739,-4.096351623535156,2,-0.041840988386522726,-1.3636328541579203,68.99124145507811,-1.7499668250218954,67.55392456054689,-1.9090873996294189,66.83526611328125,-0.041840988386522726 1363,2005-03-24,68.70377349853516,68.70377349853516,68.70377349853516,68.70377349853516,0.0,0.0,1.0,-0.0,82.35289219770394,66.2908178078516,-3.150595550947372,-4.158982249221722,-5.450624585754312,-11.52496390151429,34.1994937143975,0.0,0.930670299222669,3.7442098617553654,-0.26807628770949066,7.7564960112202215,1.7380667870229303,5.750352936487793,-3.7822286872116564,77.41928303334156,11.79799067361678,2.0061430747324294,3,-2.2278385162353516,-3.305826187133789,-7.150650978088379,-9.27069282531739,-4.5994110107421875,3,-0.023012521403051878,-2.0000088468173574,68.70377349853516,-1.3636328541579203,68.99124145507811,-1.7499668250218954,67.55392456054689,-0.023012521403051878 1364,2005-03-25,68.70377349853516,68.70377349853516,68.70377349853516,68.70377349853516,0.0,0.0,1.0,0.0,82.35289219770394,70.88960232584884,-2.5891742712292256,-4.025782379266019,-5.2710871973496864,-11.360831855839919,34.685483771399305,0.0,1.0146357112202793,3.5286123275756864,-0.8056993121280129,7.862923967279393,1.3614565077238296,5.695768147427536,-3.2076260762892304,62.16207686083678,0.8527171399131959,2.167155819851852,3,-2.2278385162353516,-3.2339611053466797,-6.755388259887695,-9.27069282531739,-3.3058242797851562,4,-0.023012521403051878,1.0,68.70377349853516,-2.0000088468173574,68.70377349853516,-1.3636328541579203,68.99124145507811,-0.023012521403051878 1365,2005-03-28,68.70377349853516,68.70377349853516,68.70377349853516,68.70377349853516,0.0,0.0,1.0,0.0,91.30428009547626,76.25416568296622,-1.9617752855467359,-3.8316906936963306,-5.083214452271882,-11.197328470118379,35.19773733496876,0.0,1.182085217423733,3.280675125122073,-1.271041582673348,7.8323918329175015,1.0048167712243554,5.556533479019784,-2.701975778677493,56.24977191824223,-8.820637265232293,2.2758583538977137,3,-1.7966423034667969,-3.090229034423828,-6.503857612609863,-9.27069282531739,-3.3058242797851562,0,-0.023012521403051878,1.0,68.70377349853516,1.0,68.70377349853516,-2.0000088468173574,68.70377349853516,-0.023012521403051878 1366,2005-03-29,70.42855834960938,70.78788757324219,68.99124145507811,68.99124145507811,811428.0,0.025104659660520667,-1.4999999999999702,100.0,92.72721920788157,80.6841775365918,-3.087402228791376,-5.319819413032633,-6.651814233549281,-12.74347803569286,36.259396460190615,2.0841140747070312,1.5891494423650272,4.6820634841919,-0.3281408260199328,9.692267794403733,2.1769613290859837,7.187165639297817,-3.981788367853383,84.84849459702039,19.732107953351004,2.505102155105917,3,-2.6949691772460938,-3.557361602783203,-8.228642463684082,-10.995477676391609,-4.311950683593764,1,-0.06122446326657882,1.0,68.70377349853516,1.0,68.70377349853516,1.0,68.70377349853516,-0.06122446326657882 1367,2005-03-30,70.14109039306639,70.42855834960938,69.70989990234375,70.42855834960938,63597.0,-0.0040816958813211235,3.9999203800525494,-0.20000318484862145,92.72717446220823,84.51743526512584,-2.146942596214018,-4.731575743898986,-6.249983959147542,-12.277232865093524,37.82181479663064,0.718658447265625,2.068968350203022,4.049639511108381,-1.1797336351399252,9.279012657356681,1.4349529379842352,6.664326084232535,-3.086563948502331,68.96536576258585,-0.8992738273005614,2.614686573124151,3,-2.1200408935546733,-3.26989364624022,-7.509979248046861,-10.636144638061516,-4.024482727050781,2,-0.09426223846697435,-1.4999999999999702,70.42855834960938,1.0,68.70377349853516,1.0,68.70377349853516,-0.09426223846697435 1368,2005-03-31,70.14109039306639,70.42855834960938,69.70989990234375,70.42855834960938,73052.0,0.0,3.9999203800525494,1.0,92.72717446220823,86.6397446885672,-1.5557048894397951,-4.450341318585188,-6.110095683714107,-12.098935630348087,39.46866816142012,0.718658447265625,2.4966454512071152,3.726243209838856,-1.6707325278773482,9.123218947555053,1.027755340980761,6.424731078696958,-2.5638933904873937,68.96536576258585,-6.027192328129033,2.698487868858099,3,-1.221717834472642,-3.26989364624022,-7.222515106201158,-10.492412567138665,-4.311950683593736,3,-0.07889339169174658,3.9999203800525494,70.14109039306639,-1.4999999999999702,70.42855834960938,1.0,68.70377349853516,-0.07889339169174658 1369,2005-04-01,70.14109039306639,70.42855834960938,69.70989990234375,70.14109039306639,175479.0,0.0,1.499960190026151,-0.0,92.72717446220823,88.55274053777322,-1.159380610234038,-4.17777246137797,-6.004392077393604,-11.925713230463536,41.03426382469589,0.718658447265625,2.8975709798898635,3.417220115661607,-2.0946177189194515,8.929057950242665,0.6613011983710777,6.173139032952136,-2.114396710594548,68.96536576258585,-11.565134061433028,2.75591891729053,4,-1.0420494079589702,-3.26989364624022,-7.0428504943847585,-10.133083343505852,-4.024482727050781,4,-0.0860654984324305,3.9999203800525494,70.14109039306639,3.9999203800525494,70.14109039306639,-1.4999999999999702,70.42855834960938,-0.0860654984324305 1370,2005-04-04,69.13497161865234,70.42855834960938,69.13497161865234,70.14109039306639,83301.0,-0.014344213481367607,-1.571439404279843,-100.0,79.62959504344276,87.72969152850321,0.10571152521053762,-2.9135058769270756,-4.897447943668851,-10.748169038841652,42.38871802479787,1.2935867309570312,3.215731046088834,2.1523841857910213,-3.298755835474566,7.603524207056601,-0.5731858248417723,4.877954196423815,-0.7217107914726455,7.9999150707043665,-68.38612234795991,2.7255700106327914,4,0.4671287536621094,-2.263774871826172,-6.03673171997071,-9.126964569091804,-2.2997055053710938,0,-0.05405400931551274,1.499960190026151,70.14109039306639,3.9999203800525494,70.14109039306639,3.9999203800525494,70.14109039306639,-0.05405400931551274 1371,2005-04-05,68.99124145507811,70.14109039306639,68.77564239501953,70.14109039306639,543331.0,-0.002078979136160619,1.3750041469547833,1.1428560595720318,78.18180238921092,87.19224494644934,0.2787558437561728,-2.4421822664315727,-4.6293157230280855,-10.433256377704716,44.36273834067042,1.3654479980468608,3.311299823202063,1.7211904525756694,-3.5009420492130516,6.94332295436439,-0.889875798318684,4.332256703470023,-0.24553288344966973,13.043558534231616,-59.07497712083019,2.61106625089436,4,0.7545890808105611,-2.120044708251939,-5.713336944580071,-8.983234405517571,-2.155975341796861,1,-0.05208331029479718,-1.571439404279843,69.13497161865234,1.499960190026151,70.14109039306639,3.9999203800525494,70.14109039306639,-0.05208331029479718 1372,2005-04-06,69.56616973876953,69.70989990234375,68.91937255859375,68.99124145507811,487797.0,0.008333351764162167,-1.1999851375309192,-0.5000033175638589,77.57007398558788,86.66082070065868,-0.17989465276532712,-2.6909513138234473,-5.070596331837251,-10.831921105386229,46.44343716731417,0.79052734375,3.351748854913211,2.0014684677123995,-3.027581134594186,7.030518070018985,-0.5130563334408862,4.515993268865685,1.2217178344726562,47.82622743490683,-22.779814439840145,2.514524801153293,4,0.17966079711914062,-2.6949729919433594,-6.216399192810073,-9.558162689208991,-0.5749282836914205,2,-0.0495867759531321,1.3750041469547833,68.99124145507811,-1.571439404279843,69.13497161865234,1.499960190026151,70.14109039306639,-0.0495867759531321 1373,2005-04-07,69.06310272216797,69.70989990234375,69.06310272216797,69.70989990234375,66777.0,-0.007231489364595611,1.0,-1.1250049763127234,66.66659056533774,84.91789829706242,0.4241023737522198,-1.8348109091046183,-4.460139851819861,-10.150283878244437,48.53169746827933,0.6467971801757812,3.142406924656001,1.214531326293951,-3.448952276834902,5.878014929422797,-1.1172104752704684,3.5462731278583703,1.6874145507812557,17.39110366441881,-49.47326944501373,2.331741801564424,4,0.6827278137207031,-2.191905975341797,-5.6773996353149485,-9.055095672607429,-0.07186126708985796,3,-0.04266380947299353,-1.1999851375309192,69.56616973876953,1.3750041469547833,68.99124145507811,-1.571439404279843,69.13497161865234,-0.04266380947299353 1374,2005-04-08,69.27870178222656,69.70989990234375,68.91937255859375,68.99124145507811,153835.0,0.0031217691004401527,-2.666654871014544,-0.44443658067638464,63.953422344239065,81.87891410248051,0.33372844774788746,-1.6720093489313683,-4.605332577414373,-10.191131154212911,50.655388629975754,0.79052734375,3.000111806876461,1.1354803085327205,-3.062139498941363,5.333100116006804,-0.9633295952043142,3.234290212269755,1.4351925964355559,30.434662198651285,-31.66446362019151,2.0988099037370405,4,0.5030632019042969,-2.2997055053710938,-5.821132659912124,-9.270694732666023,-0.2874603271484517,4,-0.04979253340510614,1.0,69.06310272216797,-1.1999851375309192,69.56616973876953,1.3750041469547833,68.99124145507811,-0.04979253340510614 1375,2005-04-11,69.56616973876953,69.70989990234375,69.13497161865234,69.13497161865234,86856.0,0.004149442023994698,-1.6666548710145441,1.5000265406867987,55.71427488151671,77.7663647328844,0.20278067754897222,-1.5522984285174601,-4.822235732297742,-10.298106578088117,52.89384670093147,0.5749282836914062,2.882143573571213,1.113924789428708,-2.474827241120309,4.702676819977725,-0.6804512258458004,2.9083008047032166,1.1118342034912132,57.8950897347077,-0.1079136754755936,1.7943760152745056,4,0.035930633544921875,-2.5871734619140625,-5.749271392822266,-9.558162689208991,-0.862396240234375,0,-0.0495867759531321,-2.666654871014544,69.27870178222656,1.0,69.06310272216797,-1.1999851375309192,69.56616973876953,-0.0495867759531321 1376,2005-04-12,69.56616973876953,69.70989990234375,69.42243194580078,69.42243194580078,218594.0,0.0,-2.9998938428874733,0.333345128985456,59.09093833642161,74.02900516335256,0.0755289140333133,-1.218570086056232,-4.7780176532833,-10.111191666875037,54.50893351205739,0.28746795654296875,2.765111709237729,0.8623939514160099,-2.2431500755886304,3.9679379784206503,-0.6903780620863103,2.41516596491833,1.0766615758178801,81.81844502779494,25.499170332164844,1.5527720135023169,4,0.035930633544921875,-2.5871734619140625,-5.749271392822266,-9.558162689208991,-0.28746795654296875,1,-0.03925620219918957,-1.6666548710145441,69.56616973876953,-2.666654871014544,69.27870178222656,1.0,69.06310272216797,-0.03925620219918957 1377,2005-04-13,69.27870178222656,69.56616973876953,69.06310272216797,69.56616973876953,74172.0,-0.004132295304203892,2.499986730008758,-1.9999469214437366,55.71427488151656,69.91646076549794,0.25457356486253957,-0.5876677097474783,-4.41632516182996,-9.649205281833645,56.00038281037361,0.5030670166015625,2.596814265805804,0.3377685546875,-2.0745901111113767,2.7501272204863767,-0.8684107782119384,1.5439478875869384,1.3296603572409822,45.454369981470045,-7.857331573869935,1.2061793328994381,4,0.3233985900878906,-2.263772964477539,-5.461803436279297,-9.270694732666023,-0.14373016357421875,2,-0.03526965151030259,-2.9998938428874733,69.56616973876953,-1.6666548710145441,69.56616973876953,-2.666654871014544,69.27870178222656,-0.03526965151030259 1378,2005-04-14,69.35057067871094,69.49430084228516,69.06310272216797,69.27870178222656,28100.0,0.0010373880375282862,1.4000169858592721,-0.2500066349956209,56.33804080473086,65.8732236924449,0.06568434453490113,-0.36108585457967024,-4.383802312457334,-9.538628626983908,56.768928560096434,0.4311981201171875,2.209691539212116,0.20841293334960653,-1.5042838175357502,1.9211096842349633,-0.6479354420930719,1.064761308792285,1.2240116691391307,54.545630018529955,2.2562231797090604,0.8563483754426753,4,0.2515296936035156,-2.335641860961914,-5.893001556396484,-9.342563629150398,1.509185791015625,3,-0.00518134487021793,2.499986730008758,69.27870178222656,-2.9998938428874733,69.56616973876953,-1.6666548710145441,69.56616973876953,-0.00518134487021793 1379,2005-04-15,67.55392456054689,69.42243194580078,67.55392456054689,69.27870178222656,123097.0,-0.02590672435108854,-1.1666651921971263,-23.99893842887454,41.66673117435334,61.65512770699051,1.627942724664777,1.5727991304807034,-2.482954808994677,-7.5692796241925535,56.06924685469144,1.868507385253892,1.776899069966177,-1.6241661071777145,-3.1534060567733206,-0.09492615758210832,-2.3887860819755247,-0.8595461323799043,2.9875535915180507,0.0,-49.64911995460206,0.7646199747978059,4,1.2935829162597514,-0.5389957427978658,-4.132289886474631,-7.545917510986349,2.2997055053710795,4,0.021276586132949138,1.4000169858592721,69.35057067871094,2.499986730008758,69.27870178222656,-2.9998938428874733,69.56616973876953,0.021276586132949138 1380,2005-04-18,66.6915283203125,67.55392456054689,65.39794921875,67.55392456054689,26229.0,-0.012766042030044389,3.9999646130435003,0.5000044234086911,19.047709320695247,55.08467292159988,2.3549330351577993,2.4952045600950186,-1.5473979506036244,-6.5397369384995585,55.058527938701744,2.155975341796889,1.2945693762768542,-2.4434425354003935,-4.19760275201871,-0.6892823187820767,-3.320522643709552,-1.566362427091235,3.730447688091715,29.999858451172734,-14.569014144881741,0.8770801083091612,4,0.862396240234375,0.32340049743652344,-3.4136247634887695,-6.68352127075196,3.6651611328125,0,0.03448283751603842,-1.1666651921971263,67.55392456054689,1.4000169858592721,69.35057067871094,2.499986730008758,69.27870178222656,0.03448283751603842 1381,2005-04-19,65.54167938232422,66.11660766601561,65.32608032226561,65.97286987304689,206259.0,-0.017241304359763343,1.1999851375310062,0.49999115326091625,16.66677725139465,48.31763995113397,3.3123299105752153,3.5556714408658365,-0.3524590379295205,-5.219698542754145,53.490339080977535,1.3654479980468892,0.7500860404604595,-3.4208133697509737,-5.80109342222039,-1.0405333172815574,-4.610953395985675,-2.2306733435162727,4.57885501870075,5.084776260128396,-34.89453589462353,1.1901400262347053,4,1.9763107299804688,1.4732494354248047,-2.2637758255004883,-5.1743431091308665,6.324195861816406,1,0.04824554613203458,3.9999646130435003,66.6915283203125,-1.1666651921971263,67.55392456054689,1.4000169858592721,69.35057067871094,0.04824554613203458 1382,2005-04-20,65.82913970947266,65.82913970947266,64.96675109863281,65.82913970947266,137464.0,0.004385916410099888,1.0,-0.0,20.000063696837188,43.13247029907835,2.725656986039695,3.2061916776077624,-0.5650745835179976,-5.337012488724419,51.799354015241185,0.8623886108398438,0.39057683270348775,-2.989621353149417,-5.752153449662046,-0.2270892566367877,-4.370887401405724,-1.6083553048931094,3.907838365251564,19.04757892608289,-16.551985101865274,1.3812660482563146,4,1.509185791015625,1.6169853210449219,-2.371570587158203,-5.461803436279304,6.036735534667969,2,0.052401749255391206,1.1999851375310062,65.54167938232422,3.9999646130435003,66.6915283203125,-1.1666651921971263,67.55392456054689,0.052401749255391206 1383,2005-04-21,67.12272644042969,67.12272644042969,65.11048126220703,66.11660766601561,164800.0,0.01965067045788671,3.00001516599178,100.0,32.20343405172231,39.60469382213205,1.2604301739082615,1.8847139270647517,-1.7579745584964144,-6.463825802769335,49.62532374050769,2.0122451782226562,0.06038215009257897,-1.6169822692871065,-4.481955781979238,1.2479912434050249,-3.0494690256331722,-0.18449551294104083,2.137228936685389,48.38711334469149,16.305511819039268,1.4324867563460624,4,0.21559906005859375,0.6108627319335938,-3.611257553100586,-6.324195861816413,4.0244903564453125,3,0.029978597189559864,1.0,65.82913970947266,1.1999851375310062,65.54167938232422,3.9999646130435003,66.6915283203125,0.029978597189559864 1384,2005-04-22,67.12272644042969,67.12272644042969,67.12272644042969,67.12272644042969,0.0,0.0,1.0,0.0,36.53848705801416,37.47405073063177,1.0308481861109442,1.855315642123216,-1.6598454213970797,-6.318309121806081,47.3338061682954,0.0,-0.32225255401488084,-1.5379299163818416,-4.492915094537551,1.4170552617738679,-3.0154225054596964,-0.060437327303986876,1.7079085088371642,83.33323503565211,46.214144216700134,1.4774925890778547,4,0.21559906005859375,0.7545928955078125,-3.287862777709961,-6.03673171997071,3.3058319091796875,4,0.055674586350621835,3.00001516599178,67.12272644042969,1.0,65.82913970947266,1.1999851375310062,65.54167938232422,0.055674586350621835 1385,2005-04-25,67.12272644042969,67.19459533691406,66.47593688964844,66.47593688964844,35969.0,0.0,-1.2222327073700103,100.0,37.25491828701451,35.04782628069765,0.7239242592090562,1.8243286373333518,-1.5411585814177187,-6.166725144051981,45.08176329895987,0.718658447265625,-0.564713743322443,-1.4588775634765625,-4.492551261872606,1.574796134919481,-2.975714412674577,0.05795928572145215,1.321520123773766,96.77406098463057,54.27109400707216,1.5168368491980198,4,0.14373397827148438,0.7545928955078125,-2.5332698822021484,-5.318073272705071,2.8746337890625,0,0.04068523092416276,1.0,67.12272644042969,3.00001516599178,67.12272644042969,1.0,65.82913970947266,0.04068523092416276 1386,2005-04-26,66.11660766601561,67.12272644042969,66.11660766601561,67.12272644042969,15591.0,-0.014989241763100791,1.0000000000000282,-1.5555581768425246,27.777816004616,31.94377529437536,1.3290253036195878,2.6254518683481223,-0.3885282272374866,-5.013334012993404,42.17467706000193,1.0061187744140767,-0.8373388970544227,-2.249398803710946,-5.342699108033528,0.8439015006116364,-3.7960489558722372,-0.7027486515496548,1.9798893516307743,51.612969507684085,9.379218701070023,1.5466501521612925,4,1.1139183044433736,1.7607116699218892,-1.3654546737670756,-4.168224334716783,4.024482727050781,1,0.06413035902458764,-1.2222327073700103,67.12272644042969,1.0,67.12272644042969,3.00001516599178,67.12272644042969,0.06413035902458764 1387,2005-04-27,63.52943420410156,66.6915283203125,63.24197006225586,66.6915283203125,36143.0,-0.039130462878298466,1.18181883984539,3.1428636425678613,21.897857165550676,28.11708822335534,3.3692092826694164,4.9454556677271455,2.3134806995165036,-2.2912898634021133,39.733351794322324,3.4495582580566406,-1.1522765995597979,-4.5059894561767635,-8.16245354160398,-0.8495253707495465,-6.334221498890372,-2.677757413463155,4.254088221643471,7.272739555878115,-36.529425275358875,1.8282320427136103,4,2.802766799926758,3.485494613647461,1.9403772354125977,-0.8623924255371094,7.905242919921875,2,0.13122171076254996,1.0000000000000282,66.11660766601561,-1.2222327073700103,67.12272644042969,1.0,67.12272644042969,0.13122171076254996 1388,2005-04-28,64.607421875,65.32608032226561,63.96062850952149,64.67929077148439,138354.0,0.01696831845590152,1.0000055874662062,0.022728259768089384,28.18794432862471,26.619445240496603,1.729528857520151,3.617093470168669,1.3744897092206827,-3.216441721187323,37.16009427771462,1.7966461181640483,-1.4945944739573918,-3.151318359374997,-6.970728760967049,0.6680920422170544,-5.061023560171023,-1.2416131585789714,2.6311142671263354,34.54544050756787,-10.495388470609797,1.9097052007960273,4,0.7905254364013672,2.4075069427490234,1.2576532363891602,-1.7247810363769531,6.970985412597656,3,0.1123470517548899,1.18181883984539,63.52943420410156,1.0000000000000282,66.11660766601561,-1.2222327073700103,67.12272644042969,0.1123470517548899 1389,2005-04-29,64.10436248779297,64.89488220214844,62.09211730957031,63.96062850952149,79015.0,-0.007786402438102691,2.250009399764232,-1.9999469214432424,25.000000000000014,27.280810871530466,1.8906291599333116,3.8416722767287865,2.0042987471251763,-2.5665101500067777,34.739693515374256,2.802764892578125,-1.846388408263067,-3.352541351318365,-7.330091122643026,0.6250084200062886,-5.341316236980688,-1.3637664656560418,2.6545857247489124,39.43662603619661,-3.8138890184151037,1.9887748856623284,4,0.5389938354492188,2.3356399536132812,1.8325786590576172,-1.2217216491699219,7.330314636230469,4,0.10986544496754269,1.0000055874662062,64.607421875,1.18181883984539,63.52943420410156,1.0000000000000282,66.11660766601561,0.10986544496754269 1390,2005-05-02,65.39794921875,65.82913970947266,64.24809265136719,64.24809265136719,269599.0,0.020179386874073613,-1.7499900473744974,7.999893840070461,32.94118087868044,29.089077941228886,0.44058342767787906,2.3755584680948374,0.7717015899654882,-3.704211477836367,32.74355201521679,1.7247772216796875,-2.214470133501038,-1.872103500366208,-5.86879690224859,2.124589901516174,-3.8704502013074062,0.12624320057499006,0.7076426673758647,65.71434637806884,26.21292811762671,1.9983467009411926,5,-0.7545928955078125,1.04205322265625,0.5749244689941406,-1.724782943725586,6.180458068847656,0,0.07692304102736403,2.250009399764232,64.10436248779297,1.0000055874662062,64.607421875,1.18181883984539,63.52943420410156,0.07692304102736403 1391,2005-05-03,65.39794921875,65.75727844238281,64.82302093505861,65.11048126220703,444786.0,0.0,-1.166674039014503,0.2500033175418342,33.73495671037199,30.61517716495497,0.4671802112513319,2.205639567376082,0.8177309248438007,-3.5696933479241864,31.142931975248047,0.9342575073242045,-2.3647000245840104,-1.6924388885498018,-5.686410519648149,2.3015327425485452,-3.6894247040989683,0.3045469269993646,-3.3058319091796875,71.87511404087888,31.7582741601637,1.9969858155491735,5,-0.7545928955078125,1.04205322265625,0.8623886108398438,-1.2217216491699219,4.958740234375,1,0.07032959084630597,-1.7499900473744974,65.39794921875,2.250009399764232,64.10436248779297,1.0000055874662062,64.607421875,0.07032959084630597 1392,2005-05-04,66.11660766601561,66.11660766601561,64.82302093505861,65.11048126220703,225357.0,0.010989005861051782,1.5714199052132862,3.499960190026225,37.14285714285707,31.16400195285884,-0.2306700464207978,1.280974149984317,0.12428319176822811,-4.143699064137621,29.34356034670308,1.2935867309570028,-2.2829860085462883,-0.8013023376465043,-4.640021267020927,3.0374165917279257,-2.720661802333723,1.1180571270407142,-3.9511871337890483,100.0,59.15919860488552,1.9193594646872143,5,-1.4732513427734233,0.14373016357423296,1.1857852935791158,-1.401386260986314,4.958740234375014,2,0.06086946788589387,-1.166674039014503,65.39794921875,-1.7499900473744974,65.39794921875,2.250009399764232,64.10436248779297,0.06086946788589387 1393,2005-05-05,66.11660766601561,66.11660766601561,66.11660766601561,66.11660766601561,0.0,0.0,1.0,0.0,43.3333333333332,31.918984872338736,-0.43404070591321897,1.1055963983988448,0.18708268156613883,-3.9975777899899327,27.4469484394671,0.0,-2.0568790456855908,-0.6539775848388842,-4.370258020690514,3.0623028510127455,-2.512117802764692,1.2041626330869235,-3.7931396484374886,100.0,51.76271214162888,1.8581402179258137,5,-1.4732513427734233,0.14373016357423296,1.3295154571533345,-1.2576560974120952,5.6055374145507955,3,0.08043469932504332,1.5714199052132862,66.11660766601561,-1.166674039014503,65.39794921875,-1.7499900473744974,65.39794921875,0.08043469932504332 1394,2005-05-06,65.82913970947266,65.82913970947266,65.25421142578125,65.82913970947266,18771.0,-0.004347893315928775,1.0,0.0,45.77465473170635,32.86562225508227,-0.3904220505283007,1.1819820061257076,0.5306709529022697,-3.5618817585099833,25.82334326564522,0.8623962402343608,-1.8673177042185642,-0.7689674377441378,-4.311244836841823,2.77330996135354,-2.5401061372929803,1.0021712618047047,-3.3539461059570357,84.61516475440021,32.663528321959305,1.7711386995488403,5,-1.2217178344726562,0.4311981201171875,2.0661449432373047,-0.3952598571777344,5.605537414550781,4,0.0873362101266788,1.0,66.11660766601561,1.5714199052132862,66.11660766601561,-1.166674039014503,65.39794921875,0.0873362101266788 1395,2005-05-09,66.11660766601561,66.40406799316406,65.11048126220703,65.11048126220703,526898.0,0.004366880044485599,-1.5714199052132702,100.0,53.076928730495816,35.676634780180024,-0.9338175398620763,0.656489422770548,0.32467206672630766,-3.7002401481774285,23.92521308491215,1.2935867309570312,-1.8478506566549129,-0.30902137756349646,-3.5673446740518813,2.9493019189248955,-1.9381830258076889,1.320140270680696,-3.495757499999989,81.81835729210292,22.949508533844778,1.6291616482441948,5,-1.7247848510742045,0.14373016357423296,1.868511199951186,-0.6827278137206889,6.180465698242202,0,0.08043469932504332,1.0,65.82913970947266,1.0,66.11660766601561,1.5714199052132862,66.11660766601561,0.08043469932504332 1396,2005-05-10,66.83526611328125,67.41019439697266,65.97286987304689,65.97286987304689,135662.0,0.01086956020030394,-2.333327435507349,0.8571450236966804,55.147076616601645,39.37099249696347,-1.7207712369035306,-0.29223458696020543,-0.3094371859667717,-4.264096274982805,21.624090630416493,1.437324523925767,-1.8817213530992944,0.5461822509765568,-2.3687918226186184,3.461156324571725,-0.9113047858210308,2.0036692877741444,-3.9874228776367246,77.77774501188406,13.298744782305235,1.4574870367975845,5,-2.0841102600097656,-0.7186622619628906,1.4013824462890625,-1.4013862609863281,4.886878967285156,1,0.07096764103964359,-1.5714199052132702,66.11660766601561,1.0,65.82913970947266,1.0,66.11660766601561,0.07096764103964359 1397,2005-05-11,66.83526611328125,67.26645660400389,66.11660766601561,66.83526611328125,84769.0,0.0,1.6666843604580033,0.0,48.30510456908324,41.60623252368107,-1.3438440645342808,-0.5108690357114369,-0.19997671583843157,-4.112312353495973,19.80293326181875,1.1498489379882812,-1.9342269030446317,0.6683540344238281,-1.9036851580817427,3.240393226929399,-0.6176655618289573,1.9543736306766135,-3.6224347847304728,75.0,8.134957700225868,1.286019596252786,5,-2.0841102600097656,-0.9342575073242188,1.4732475280761719,-1.4013862609863281,4.886878967285156,2,0.05268810232423071,-2.333327435507349,66.83526611328125,-1.5714199052132702,66.11660766601561,1.0,65.82913970947266,0.05268810232423071 1398,2005-05-12,68.99124145507811,69.42243194580078,66.83526611328125,67.41019439697266,52681.0,0.03225804978680902,1.1176525689663248,100.0,58.78379056912619,45.35998703136177,-3.143111034055366,-2.840793664686217,-2.2330829358929094,-6.102425942021597,17.521215790020545,2.5871658325195312,-1.761673349630044,2.8422958374023324,0.3604552594868835,5.324136415317781,1.601375548444608,4.083216126360057,-5.442621081053581,90.00010616162012,24.176442506203955,1.2409202889577238,5,-2.1559791564941264,-3.0902328491210795,-0.6827278137206889,-3.557361602783189,2.5871658325195455,3,0.030208275736993695,1.6666843604580033,66.83526611328125,-2.333327435507349,66.83526611328125,-1.5714199052132702,66.11660766601561,0.030208275736993695 1399,2005-05-13,68.99124145507811,68.99124145507811,68.2725830078125,68.2725830078125,30654.0,0.0,1.0000000000000395,0.45454589323025507,58.78379056912619,48.231388108077965,-2.6563513608321045,-2.874994871399153,-2.11694776535154,-5.934880327472371,17.294823991991226,0.7186584472656108,-1.239400502972714,2.7704299926757727,0.045914935409726354,5.494945049941812,1.4081724640427495,4.132687521308796,-4.855239923875956,90.00010616162012,26.931030394811813,1.3622575286330199,5,-1.8685150146484233,-3.0902328491210795,-0.6827278137206889,-3.557361602783189,2.4434356689453267,4,0.03958333794104063,1.1176525689663248,68.99124145507811,1.6666843604580033,66.83526611328125,-2.333327435507349,66.83526611328125,0.03958333794104063 1400,2005-05-16,68.99124145507811,68.99124145507811,68.99124145507811,68.99124145507811,0.0,0.0,1.0,0.0,64.92535421492798,51.69698783080641,-2.3390123522596866,-2.8394525594136866,-1.998418139173765,-5.765633756752877,17.50171191897899,0.0,-0.8125174757716564,2.6554443359374886,-0.33395588100148643,5.644844552876464,1.160744227468001,4.150144444406976,-4.326596882416098,87.50013823121502,22.03258174899834,1.4947001084694893,5,-1.8685150146484233,-3.0902328491210795,-0.6108608245849467,-3.557361602783189,2.155975341796889,0,0.0354166067664734,1.0000000000000395,68.99124145507811,1.1176525689663248,68.99124145507811,1.6666843604580033,66.83526611328125,0.0354166067664734 1401,2005-05-17,68.70377349853516,69.13497161865234,68.41631317138672,68.41631317138672,412692.0,-0.004166731174567007,-4.000053081373746,100.0,85.29404111777596,57.04711938357517,-1.7134907135340427,-2.4273958869045913,-1.5701490807791743,-5.297397690712508,17.62202684640352,0.718658447265625,-0.2673256421717696,2.20987167358399,-0.9332138725623054,5.3529572197302855,0.6383289005108423,3.7814144466571378,-3.5633501885592693,78.26083946263692,5.2076384656811285,1.571542773073147,5,-1.43731689453125,-2.802764892578125,-0.4132251739501953,-3.2698936462402344,1.0779876708984517,1,0.05230134653083174,1.0,68.99124145507811,1.0000000000000395,68.99124145507811,1.1176525689663248,68.99124145507811,0.05230134653083174 1402,2005-05-18,69.27870178222656,69.70989990234375,68.84751129150389,69.27870178222656,87364.0,0.008368219886840222,-1.0000176937912157,0.0,84.2104498560678,61.58902121943458,-2.003382768171022,-2.8782082218709206,-2.0085933400209797,-5.695559456844137,17.502710301699118,1.0061264038085938,0.1525446694815713,2.6123218536376953,-0.7482362225579067,5.972879929833297,0.9320428155399014,4.292600891735489,-3.710077608668186,84.99989383837955,6.783429420225545,1.6802790380978,5,-1.8685111999511719,-3.3776931762695312,-0.9881534576416016,-3.8448219299316406,1.5810546875,2,0.03526976163642126,-4.000053081373746,68.70377349853516,1.0,68.99124145507811,1.0000000000000395,68.99124145507811,0.03526976163642126 1403,2005-05-19,69.13497161865234,69.35057067871094,68.99124145507811,69.27870178222656,256185.0,-0.002074665948938015,1.4999601900263735,-100.0,88.8887971444954,66.37948148752224,-1.5494083189231844,-2.715206185713214,-1.717968057808946,-5.378693912796123,18.499129112118325,0.3593292236328267,0.5842661130005808,2.3679794311523494,-1.1661147066955948,5.902073569000301,0.6009323622283773,4.1350265000763216,-3.069394357639723,59.99989383837955,-22.166815036239527,1.7670470689239757,5,-1.7247810363769531,-3.2339630126953125,-0.8264570236206055,-3.701091766357422,1.5810470581054688,3,0.03742206587116104,-1.0000176937912157,69.27870178222656,-4.000053081373746,68.70377349853516,1.0,68.99124145507811,0.03742206587116104 1404,2005-05-20,70.85975646972656,70.85975646972656,69.42243194580078,69.42243194580078,139551.0,0.024948080699130237,1.0,-10.000159244121237,89.5832503947878,70.43573945022135,-2.7776566401703633,-4.369704249357312,-3.272786980451116,-6.918556139051759,19.89593628091018,1.7247848510742188,0.9974762164544728,3.9059127807617244,-0.07436899903416361,7.8861945605576125,1.9157718908637804,5.8960536706596685,-4.356860491754205,100.0,15.101471697191073,1.9901408898979456,5,-2.4434432983398438,-4.383819580078125,-2.551241874694824,-5.425876617431641,-0.28746795654296875,4,0.010141875355980323,1.4999601900263735,69.13497161865234,-1.0000176937912157,69.27870178222656,-4.000053081373746,68.70377349853516,0.010141875355980323 1405,2005-05-23,69.85363006591797,69.85363006591797,69.27870178222656,69.42243194580078,25109.0,-0.01419884083624312,1.6666548710145441,0.3000005308052847,78.1817269357311,72.99514504123573,-1.3250277026881179,-3.318643900745741,-2.1048815956749394,-5.745250263484749,20.859533453790334,1.5810546875,1.306537910914173,2.7632411956787166,-1.4234520702436129,6.949934461601046,0.6698945627175448,4.8565878286398885,-2.7407736191000254,58.82341920959699,-26.57729621635717,2.093346632961165,5,-1.365447998046875,-3.3776931762695312,-1.9224119186401367,-4.419750213623047,0.0,0,0.022633713618225748,1.0,70.85975646972656,1.4999601900263735,69.13497161865234,-1.0000176937912157,69.27870178222656,0.022633713618225748 1406,2005-05-24,70.356689453125,73.30319213867188,69.27870178222656,69.78176116943361,78361.0,0.007201621257654223,-4.090917864605199,1.333327435507239,77.56999702351447,76.24679975839476,-1.4260019891042361,-3.676242637815278,-2.4740497380691977,-6.083392617724627,22.17662576699019,4.0244903564453125,1.6454646613840396,3.0542964935302734,-1.3486082264988113,7.457201213559358,0.8528441335157311,5.255748853544816,-2.7192670030998443,33.87087660419702,-47.63076876097571,2.201452360014544,5,-0.2874603271484375,-2.6590347290039062,-3.072262763977051,-4.922809600830078,0.071868896484375,1,0.011235994045408981,1.6666548710145441,69.85363006591797,1.0,70.85975646972656,1.4999601900263735,69.13497161865234,0.011235994045408981 1407,2005-05-25,71.86587524414062,72.58453369140625,69.85363006591797,70.78788757324219,603958.0,0.021450494654401187,1.1714297847042336,1.874995023687295,81.24991706145437,78.7430360353201,-2.39881298917399,-4.773606056487182,-3.8290468661007395,-7.440161116348008,21.78027854796842,2.7309036254882812,1.9461454094993371,4.146660232543951,-0.33010546333086666,8.623425928418762,1.9082773846065493,6.385043080481353,-3.3219296439319947,66.66666666666677,-11.978903154884762,2.2383828479374066,5,-1.0779876708984375,-4.168220520019531,-4.5994157791137695,-6.431995391845703,-0.14373016357421875,2,-0.029000051382202297,-4.090917864605199,70.356689453125,1.6666548710145441,69.85363006591797,1.0,70.85975646972656,-0.029000051382202297 1408,2005-05-26,71.86587524414062,71.86587524414062,70.42855834960938,71.86587524414062,49710.0,0.0,1.0,0.0,83.87091803056944,81.53049464214715,-2.177110500348718,-4.429017401070098,-3.697164125034675,-7.286196453499997,21.362512232732907,1.43731689453125,2.2008431935001624,3.7837375640869197,-0.8062761957470173,8.373751323920864,1.4887306841699512,6.078744444003888,-2.5871734619140625,64.28574136773977,-13.042718106122337,2.295006879916971,5,-1.0061225891113281,-4.168220520019531,-4.473649978637695,-6.431995391845703,-1.43731689453125,3,-0.013999951590321635,1.1714297847042336,71.86587524414062,-4.090917864605199,70.356689453125,1.6666548710145441,69.85363006591797,-0.013999951590321635 1409,2005-05-27,71.147216796875,71.86587524414062,70.5722885131836,71.86587524414062,27426.0,-0.009999995753536939,2.600004246464818,-100.0,76.92303295088003,82.86357005725293,-1.252141412116913,-3.3262090523781183,-2.9009076866761916,-6.427664153839885,20.08576909627137,1.2935867309570312,2.55254962490136,2.7129364013671875,-1.6680271953464825,7.0938999980808575,0.5224546030103596,4.903418199724015,-1.2935867309570312,46.428612051609676,-29.078925814566603,2.190481798356833,5,-0.2874641418457031,-3.4495620727539062,-3.6112594604492188,-5.713336944580078,0.8623886108398438,4,-0.006060646354561605,1.0,71.86587524414062,1.1714297847042336,71.86587524414062,-4.090917864605199,70.356689453125,-0.006060646354561605 1410,2005-05-30,70.42855834960938,71.00348663330078,70.42855834960938,70.71601867675781,49154.0,-0.010101005768326732,-3.000053081373746,0.39999575353518196,69.23073782205714,81.07875857995083,-0.34437300737080534,-2.330850034876079,-2.1345702741054993,-5.567300869220617,19.531217887606644,0.718658447265625,2.6149598925544097,1.7427474975585966,-2.4789629515518214,5.964457946669015,-0.3681077269966124,3.8536027221138056,-0.02299835205077727,28.571482735479563,-44.72187170150646,2.110855224555209,5,0.6467933654785156,-2.7309036254882812,-2.8207359313964844,-4.994678497314453,4.31195068359375,0,0.0020407937765918316,2.600004246464818,71.147216796875,1.0,71.86587524414062,1.1714297847042336,71.86587524414062,0.0020407937765918316 1411,2005-05-31,69.99736022949219,70.85975646972656,69.99736022949219,70.42855834960938,54219.0,-0.006122489657912733,-3.0,1.500026540686873,66.17642467066545,79.07497800379501,0.32365292728886175,-1.6204915168703309,-1.7060568201735578,-5.002351635889113,18.80736412991939,0.862396240234375,2.6762583349347153,1.0815788269042912,-2.8790400606476254,5.042197714456208,-0.8987306168716742,3.0618882706802566,3.3058319091796875,5.2630990794675165,-65.01303424400123,1.9803094437759607,5,1.1498565673828125,-2.2997055053710938,-2.4254703521728516,-4.563480377197266,3.737030029296875,1,-0.0020533654855410255,-3.000053081373746,70.42855834960938,2.600004246464818,71.147216796875,1.0,71.86587524414062,-0.0020533654855410255 1412,2005-06-01,70.14109039306639,71.147216796875,70.14109039306639,71.147216796875,92129.0,0.0020533654855408034,1.0000000000000282,2.333327435507305,57.407361899266625,75.57704075432515,0.3521494792519064,-1.525470116229343,-1.841589475574196,-5.006235515841624,18.418088482690536,1.1498565673828125,2.6873248452799317,1.0240848541259595,-2.741886602921909,4.790056311173828,-0.8589008743979747,2.9070705826498937,3.095985107421896,7.692213466170486,-57.60675657951627,1.8829857285239355,6,1.1498565673828267,-2.4434356689452983,-2.58716773986815,-4.70721054077147,2.0122451782226705,2,0.0040984244033279715,-3.0,69.99736022949219,-3.000053081373746,70.42855834960938,2.600004246464818,71.147216796875,0.0040984244033279715 1413,2005-06-02,71.43467712402344,71.43467712402344,70.42855834960938,70.71601867675781,42301.0,0.0184426378846958,1.7999915070703638,-0.7142824644549662,63.49201935844819,72.67801508362075,-0.6491873422049252,-2.5299228278544206,-3.1117780926638545,-6.154935591150959,18.059866145010066,1.2935867309570455,2.618254743290521,2.0517681121826143,-1.5704496110858486,5.673985835451077,0.24065925054837578,3.862876973816853,1.7376040710449274,76.92295128822832,14.13926314956548,1.8111088616342321,6,-0.14373016357421875,-3.7370223999023438,-4.761112213134766,-6.000797271728516,1.8685150146484375,3,0.004024207403413804,1.0000000000000282,70.14109039306639,-3.0,69.99736022949219,-3.000053081373746,70.42855834960938,0.004024207403413804 1414,2005-06-03,71.57840728759766,71.57840728759766,70.85975646972656,71.29094696044922,34578.0,0.002012050300509882,4.0,0.39999575353518196,64.0624494592818,71.10920647512638,-0.7601995798957688,-2.3408652698502124,-3.2299575668910734,-6.1721272889623435,17.26833940747686,0.7186508178710938,2.5502361458710965,1.9080348968505803,-1.4279072774956347,5.243977071196795,0.24006380967746566,3.576005984023695,1.53037548815918,100.0,38.676258084360995,1.667971087173109,6,-0.2874603271484375,-3.8807525634765625,-5.371969223022461,-5.785198211669922,1.5810546875,4,-0.016064187253681972,1.7999915070703638,71.43467712402344,1.0000000000000282,70.14109039306639,-3.0,69.99736022949219,-0.016064187253681972 1415,2005-06-06,71.43467712402344,71.57840728759766,70.85975646972656,71.57840728759766,89861.0,-0.002008010083218492,9.0,-0.5,65.07935571768121,69.7213574411449,-0.4119317787857,-1.874391663270373,-3.061820071163524,-5.899114778210588,16.969205761594257,0.7186508178710938,2.4763572321697893,1.4984012603759709,-1.4726824596926207,4.469484980444562,0.012859400341667993,2.9839431204102738,1.6118772008081095,90.909178646052,30.417220258854464,1.4855418600342982,6,-0.21559524536132812,-2.6590347290039062,-5.892997741699219,-5.497735977172852,2.8746414184570312,0,0.008048308004433569,4.0,71.57840728759766,1.7999915070703638,71.43467712402344,1.0000000000000282,70.14109039306639,0.008048308004433569 1416,2005-06-07,71.57840728759766,71.57840728759766,70.42855834960938,70.85975646972656,35294.0,0.002012050300509882,2.2000212325494983,-5.0,63.33331269081429,67.73062362218491,-0.4069293617864389,-1.7334319355982757,-3.23457299715173,-5.9389541461166,17.353281124804116,1.1498489379882812,2.251301465735267,1.4049743652343807,-1.2659341130515145,4.075882843520276,0.0695201260914331,2.7404286043773283,1.4071631553270976,100.0,40.84803269692383,1.3354542391429447,6,-0.64678955078125,-2.515300750732422,-6.0367279052734375,-5.569601058959961,3.1621017456054688,1,0.04417675477047611,9.0,71.43467712402344,4.0,71.57840728759766,1.7999915070703638,71.43467712402344,0.04417675477047611 1417,2005-06-08,70.356689453125,71.57840728759766,70.356689453125,71.147216796875,86097.0,-0.017068245589258013,-2.090893298332304,-1.1000159244121237,56.296283481186215,64.66677533892009,0.646146522944278,-0.24703692880338224,-2.047405410258378,-4.64004991742452,17.731193214884865,1.2217178344726562,2.131580186172812,0.007185363769536934,-2.1525186445048092,2.166889372043883,-1.072666640367629,1.087037367906703,2.569116785531108,0.0,-56.60563422243693,1.0798520041371709,6,0.5749282836914062,-1.2935829162597656,-4.815010070800781,-4.204151153564453,3.8088912963867188,2,0.04800823961329859,2.2000212325494983,71.57840728759766,9.0,71.43467712402344,4.0,71.57840728759766,0.04800823961329859 1418,2005-06-09,71.07534790039062,71.29094696044922,70.28482818603516,70.356689453125,78632.0,0.010214500608992205,-1.333351027124582,-0.9090873996294009,51.23963389169063,61.813064332343494,-0.2195264010641722,-0.8448707288317507,-2.7929755824174123,-5.265084468831958,19.139222563835684,1.0061187744140625,2.005513155248252,0.6216384887695341,-1.4618971467619986,2.7051741243010667,-0.4201293289962251,1.6634063065352933,1.7918894180822065,61.11104557893744,9.581644017239803,1.0417678177657645,6,-0.2874641418457031,-1.8685111999511719,-5.623500823974609,-4.635345458984375,5.10247802734375,3,0.015166829326100473,-2.090893298332304,70.356689453125,2.2000212325494983,71.57840728759766,9.0,71.43467712402344,0.015166829326100473 1419,2005-06-10,71.7221450805664,71.86587524414062,71.147216796875,71.43467712402344,88407.0,0.009100162001067336,1.4999933649163315,0.4000063696972271,61.206910752886955,60.921527991324595,-0.8674111029370124,-1.3455736252139303,-3.459723509212097,-5.831906040729194,20.75564914040574,0.79052734375,1.6800366069953157,1.1318904876709013,-0.9055252298377496,3.169306205179552,0.11318262891657582,2.1505983464252267,1.0876946961268175,90.909178646052,38.637569812120105,1.018707858754327,6,-0.79052734375,-2.515308380126953,-6.270298004150391,-5.282142639160156,5.030609130859375,4,0.022044057052803767,-1.333351027124582,71.07534790039062,-2.090893298332304,70.356689453125,2.2000212325494983,71.57840728759766,0.022044057052803767 1420,2005-06-13,71.43467712402344,74.5967788696289,71.43467712402344,71.86587524414062,60668.0,-0.004008078065987131,-13.666584097101808,-1.4999867300087582,56.637160658990474,59.861609767805156,-0.47183499443110577,-0.912445285255771,-3.1635228655696324,-5.4630271989824735,22.936261175690642,3.1621017456054688,1.311456533754324,0.7222507476806612,-1.2013005639914525,2.645802059352775,-0.23952490815538852,1.684026403516711,-1.43731689453125,26.666560505046217,-26.778749600071723,0.9617756558360564,6,0.9342575073242188,-1.5810470581054688,-6.000797271728516,-4.9946746826171875,6.611663818359375,0,0.024144924013300706,1.4999933649163315,71.7221450805664,-1.333351027124582,71.07534790039062,-2.090893298332304,70.356689453125,0.024144924013300706 1421,2005-06-14,72.29707336425781,72.58453369140625,71.43467712402344,72.29707336425781,40373.0,0.012072515407847373,3.000053081373746,-0.0,52.88463108897146,59.35908412221681,-1.0881407716521494,-1.5724585013931573,-4.002351688282658,-6.226696336253511,25.352017752802926,1.1498565673828125,1.0658365277183037,1.404981994628912,-0.3959572531585849,3.2059212424164087,0.5045123707351706,2.3054516185226532,-2.2077247619628935,46.66670205387348,-4.895263701737136,0.9004696238937473,6,0.14373016357421875,-2.012248992919922,-6.9709930419921875,-5.8570709228515625,2.73089599609375,1,0.027833010170194017,-13.666584097101808,71.43467712402344,1.4999933649163315,71.7221450805664,-1.333351027124582,71.07534790039062,0.027833010170194017 1422,2005-06-15,71.7221450805664,72.58453369140625,71.7221450805664,72.58453369140625,260436.0,-0.00795230369554123,1.0,-100.0,49.10715385920529,57.76076573341204,-0.2965388557647515,-0.8485956282917044,-3.428585287508767,-5.555381832472506,27.78602298962961,0.8623886108398438,0.9456288034217408,0.7078815460205021,-0.9587259613519876,2.374489053392992,-0.12542220766573564,1.54118529970674,-1.5426478729248032,33.33333333333333,-15.932640007553232,0.8333037536862432,6,0.718658447265625,-1.3654518127441406,-6.288265228271484,-5.282142639160156,4.455680847167969,2,0.04208412825977459,3.000053081373746,72.29707336425781,-13.666584097101808,71.43467712402344,1.4999933649163315,71.7221450805664,0.04208412825977459 1423,2005-06-16,71.7221450805664,71.86587524414062,71.57840728759766,71.57840728759766,21247.0,0.0,-2.9998938428874733,-0.16667403901446454,53.92157168862231,56.634001536672095,-0.28102614824128125,-0.6796806739884573,-3.413553291146343,-5.469492006747771,30.292109571775622,0.28746795654296875,0.8885207916675313,0.5785228729248075,-0.8599114092171334,2.0169571550667484,-0.14069426814616293,1.297740013995778,-1.4543022396850631,16.666703528324128,-31.5967086412185,0.7192171410709718,6,0.718658447265625,-1.0061225891113281,-6.396062850952148,-5.282142639160156,6.1804656982421875,3,0.0340680785021219,1.0,71.7221450805664,3.000053081373746,72.29707336425781,-13.666584097101808,71.43467712402344,0.0340680785021219 1424,2005-06-17,71.57840728759766,71.86587524414062,71.43467712402344,71.86587524414062,80469.0,-0.0020040922201544076,1.9999734600175163,-1.9999469214437366,58.51057942616424,55.904137504281316,-0.1534223549332694,-0.5052471271853562,-3.263094285813281,-5.260483137552228,31.879927660697348,0.4311981201171875,0.9510212833067158,0.39885253906250284,-1.0456162566059675,1.8433213347309731,-0.3233818587717394,1.121086936896745,-1.2239857261413647,4.5453997099861745,-44.30006672755074,0.7222343978342365,6,0.862396240234375,-0.14372634887695312,-5.210271835327148,-5.138404846191406,6.611663818359375,4,0.06425706877852888,-2.9998938428874733,71.7221450805664,1.0,71.7221450805664,3.000053081373746,72.29707336425781,0.06425706877852888 1425,2005-06-20,71.43467712402344,71.86587524414062,71.43467712402344,71.86587524414062,37389.0,-0.002008010083218492,1.0,1.4999867300087582,61.11108489842716,55.65722330512719,-0.010831208661628011,-0.24980322205249195,-3.1234418593956264,-5.053949997681002,33.67039301568933,0.4311981201171875,0.8366111697094425,0.17607002258300497,-1.1292110445792929,1.4813510897453028,-0.47657051099814396,0.8287105561641539,-0.9954084164036914,0.0,-52.112855730226435,0.6526405335811462,6,1.0061264038085938,0.071868896484375,-4.922809600830078,-4.9946746826171875,6.3242034912109375,0,0.07444671553801818,1.9999734600175163,71.57840728759766,-2.9998938428874733,71.7221450805664,1.0,71.7221450805664,0.07444671553801818 1426,2005-06-21,71.147216796875,71.86587524414062,71.147216796875,71.29094696044922,78180.0,-0.004024100601019764,-9.000106162747493,0.333327435507272,57.60871446622173,55.80304897013114,0.23359780322724077,0.10531774226980417,-2.843483657627047,-4.7184905610008485,33.7380857696756,0.718658447265625,0.6896057549583361,-0.150916671752924,-1.387257566399711,1.085424222893863,-0.7690871190763175,0.46725377557046954,-0.6247978860150738,0.0,-55.34692843601323,0.6181704473233904,6,1.2935867309570312,0.3593292236328125,-4.635349273681641,-4.70721435546875,6.611663818359375,1,0.09696969826950208,1.0,71.43467712402344,1.9999734600175163,71.57840728759766,-2.9998938428874733,71.7221450805664,0.09696969826950208 1427,2005-06-22,69.78176116943361,71.147216796875,69.70989990234375,71.147216796875,103644.0,-0.019191975300168918,1.1052561000821353,9.500132703434266,37.63442824120324,54.291359453410315,1.6862506819099252,1.3772431315022118,-1.492284177527253,-3.296423737345151,33.246656575022726,1.43731689453125,0.5020193769281605,-1.4121665954589702,-2.790222968090802,-0.03411022282713816,-2.1011947817748933,-0.7231384091430471,4.815017700195298,3.33312101009309,-47.24869024771379,0.6890281863159191,6,2.37157821655272,1.9403839111327983,-3.198028564453139,-3.341758728027358,7.402191162109361,2,0.07518022049027828,-9.000106162747493,71.147216796875,1.0,71.43467712402344,1.9999734600175163,71.57840728759766,0.07518022049027828 1428,2005-06-23,70.85975646972656,70.85975646972656,69.70989990234375,69.78176116943361,46976.0,0.015448095350811375,1.1333238968116353,-0.7894766249657748,45.28308500612429,52.5220454815478,0.6419674000953393,0.23189664018073586,-2.5746200602787326,-4.297194675181018,32.72866993604494,1.1498565673828125,0.34592468047075897,-0.2838653564453182,-1.6317666709223317,1.0640359580316954,-0.957816013683825,0.3900853007931886,3.6392848205566395,53.3334748821606,8.63083856483044,0.6739506572385087,6,1.2935829162597656,0.9342536926269531,-4.204156875610352,-4.4197540283203125,6.467926025390625,3,0.07505063131680179,1.1052561000821353,69.78176116943361,-9.000106162747493,71.147216796875,1.0,71.43467712402344,0.07505063131680179 1429,2005-06-24,70.71601867675781,71.147216796875,70.14109039306639,70.50041961669922,37896.0,-0.0020284827401313432,-1.1538524355885484,0.20000000000000265,45.28303965419506,51.260476481014976,0.7017766686101794,0.3601382874734895,-2.3790624530881814,-4.067104385618762,32.255251517006705,1.006126403808608,0.3426524827369093,-0.40604324340820597,-1.7674291640274902,0.9553426772110782,-1.086736203717848,0.27464971690143614,3.6872397857666073,46.6665251178394,7.4861360721556665,0.6806929603096448,6,0.4311981201171875,1.2217216491699219,-4.060419082641602,-4.2760162353515625,7.186592102050781,4,0.101626084676806,1.1333238968116353,70.85975646972656,1.1052561000821353,69.78176116943361,-9.000106162747493,71.147216796875,0.101626084676806 1430,2005-06-27,70.5722885131836,70.71601867675781,69.99736022949219,70.50041961669922,82660.0,-0.002032497958223689,3.0,0.333345128985456,43.39627554627922,50.206214754049164,0.7937876478175667,0.5430298828617026,-2.156312358088144,-3.8484557680479696,31.834101471002686,0.718658447265625,0.34715657842330927,-0.55695991516113,-1.9043773979771146,0.7904575676548546,-1.2306686565691223,0.11674882624686234,3.7371027781372135,39.999929225586364,8.161156449754149,0.67370874140799,6,0.5749282836914062,1.3654518127441406,-3.1261634826660156,-4.096351623535156,7.042854309082031,0,0.10794297242253048,-1.1538524355885484,70.71601867675781,1.1333238968116353,70.85975646972656,1.1052561000821353,69.78176116943361,0.10794297242253048 1431,2005-06-28,69.85363006591797,71.29094696044922,69.70989990234375,70.42855834960938,53196.0,-0.010183295205615672,-2.6666696156057856,-7.99968152866242,46.46467462696169,49.91260595046654,1.2621191059517258,1.3179397806344184,-1.3282868941963386,-3.0663297286172053,31.936725177101742,1.5810470581054688,0.17739647154151328,-1.2684318542480497,-2.6425370590309143,0.10567335053481486,-1.955484456639482,-0.5813792518566174,4.363771397623296,9.09082135394801,-25.66928028881577,0.6870526023914291,6,0.9342575073242188,2.0841102600097656,-2.371570587158203,-3.3776931762695312,7.905250549316406,1,0.11316878653058615,3.0,70.5722885131836,-1.1538524355885484,70.71601867675781,1.1333238968116353,70.85975646972656,0.11316878653058615 1432,2005-06-29,70.42855834960938,70.71601867675781,70.06922912597656,70.06922912597656,150753.0,0.008230471102917303,-2.5999830141407276,-0.6249983412290829,45.36087100226985,48.96141698531627,0.5413246395912097,0.8070289040848877,-1.7941796567554604,-3.5611804979333215,31.895694824299646,0.8623886108398438,0.08193177371586557,-0.7078769683837862,-2.044273888991512,0.6285199522239395,-1.376075428687642,-0.03967850807993045,3.6986930827079334,45.454589323026,13.448234849348616,0.6681984603038595,6,0.3593292236328125,1.7247810363769531,-1.5451164245605469,-2.7309036254882812,7.905242919921875,2,0.10408167421569336,-2.6666696156057856,69.85363006591797,3.0,70.5722885131836,-1.1538524355885484,70.71601867675781,0.10408167421569336 1433,2005-06-30,71.7221450805664,71.7221450805664,70.356689453125,70.356689453125,43970.0,0.01836736064560096,1.0,3.8000127393944543,50.0,48.01579704907581,-0.8406672317929349,-0.4889878738419924,-3.003153746468911,-4.761764625334081,31.94222256813241,1.3654556274414062,-0.01580279255729522,0.5713363647460881,-0.7846073015658135,1.9272800310579896,-0.10663546840986271,1.2493081979020388,2.3167593211514372,100.0,72.32792395788546,0.6779718331559497,6,-0.9342575073242188,0.4311943054199219,-2.4793739318847656,-4.0244903564453125,6.1804656982421875,3,0.07615231313621806,-2.5999830141407276,70.42855834960938,-2.6666696156057856,69.85363006591797,3.0,70.5722885131836,0.07615231313621806 1434,2005-07-01,70.42855834960938,71.7221450805664,70.42855834960938,70.71601867675781,22632.0,-0.01803608536113821,-8.000106162747493,-0.21052337503422303,44.166705002671705,46.13308817176964,0.30470347592016367,0.7526257088549357,-1.6382414357329935,-3.3840482146525375,31.915728126261406,1.2935867309570312,-0.07566566073741399,-0.6647579193115263,-2.0417086120342276,0.712192773411175,-1.353233265672884,0.023717427049831485,3.52376596212099,35.71425863226022,7.5880314971514125,0.6884753463613511,7,0.3593292236328125,1.7247810363769531,-1.1498546600341797,-2.7309036254882812,7.474052429199219,4,0.09795918455778074,1.0,71.7221450805664,-2.5999830141407276,70.42855834960938,-2.6666696156057856,69.85363006591797,0.09795918455778074 1435,2005-07-04,72.00960540771484,72.00960540771484,70.71601867675781,71.29094696044922,532484.0,0.022448948198784624,2.600004246464818,-2.500026540686873,48.461517731805365,45.116732979056714,-1.3256162725589888,-0.8254626165333718,-3.1281204301650973,-4.861737814985489,31.95309503702456,1.5810470581054688,-0.14920291103666727,0.887542724609375,-0.542400165255458,2.317485614474208,0.1725712796769585,1.6025141695417915,1.8578704158277901,100.0,71.15310716460374,0.7149714449324163,7,-1.1498527526855469,0.14373397827148438,-2.7309017181396484,-4.31195068359375,5.605537414550781,0,0.08183637915702824,-8.000106162747493,70.42855834960938,1.0,71.7221450805664,-2.5999830141407276,70.42855834960938,0.08183637915702824 1436,2005-07-05,74.74050903320312,74.74050903320312,71.86587524414062,71.95642852783203,147670.0,0.0379241576179461,1.0650507652467014,3.873996772686738,63.12496723925268,47.94901508995109,-3.9037273920500297,-3.486054924517717,-5.701807787611003,-7.453994736107745,32.929675961819484,2.8746337890625,-0.18317578494446707,3.46034126281738,1.303469337170199,5.617213188464561,2.3819052999937895,4.53877722564097,-5.030609130859375,100.0,68.75790722590756,1.0784359628235918,7,-2.5153045654296875,-2.5153045654296875,-5.354005813598633,-7.042854309082031,2.7309036254882812,1,0.03846152275716319,2.600004246464818,72.00960540771484,-8.000106162747493,70.42855834960938,1.0,71.7221450805664,0.03846152275716319 1437,2005-07-06,73.73439025878906,74.5967788696289,72.58453369140625,74.5967788696289,127557.0,-0.013461492133631348,3.6666784624231434,-0.3097570667141663,58.04597034922848,49.36711346140712,-2.5456695059374397,-2.333555264267403,-4.4635173804081205,-6.315967241999402,34.036160869170054,2.155975341796875,-0.246385995711492,2.285337448120117,-0.08542352568323963,4.656098421923474,1.0999569612184388,3.4707179350217956,-3.923878173828129,77.04926591901092,42.147398238097736,1.1853804869016793,7,-1.509185791015625,-1.509185791015625,-4.311954498291016,-6.036735534667969,2.5871658325195312,2,0.0545809132254349,1.0650507652467014,74.74050903320312,2.600004246464818,72.00960540771484,-8.000106162747493,70.42855834960938,0.0545809132254349 1438,2005-07-07,72.15333557128906,74.74050903320312,71.86587524414062,73.15946197509766,44541.0,-0.021442568141553764,-2.6363671458420797,1.1666740390144645,52.061858208771454,50.12031552302671,-0.8513525820437451,-0.7036775333317564,-2.6986282590819854,-4.606268444602193,34.98878642111478,2.8746337890625,-0.29904895434702894,0.650383377075201,-1.7335835536309787,3.0343503077813807,-0.5416000882778889,1.8423668424282909,-2.2442235473632905,39.999929225586364,1.2061986973612449,1.191983465353088,7,0.071868896484375,0.071868896484375,-2.6590347290039062,-4.455680847167969,4.0244903564453125,3,0.08565738020712499,3.6666784624231434,73.73439025878906,1.0650507652467014,74.74050903320312,2.600004246464818,72.00960540771484,0.08565738020712499 1439,2005-07-08,73.30319213867188,74.30931854248047,72.15333557128906,73.15946197509766,72725.0,0.01593629120925022,1.0,-0.14285497630331753,56.250000000000014,51.548507128995695,-1.7831409687266415,-1.8224508192132447,-3.631281102240308,-5.6240785045366835,35.61381360986965,2.1559829711914062,-0.04467962565382777,1.7211875915527344,-0.7945941702995327,4.2369693534050015,0.46329671062660793,2.979078472478861,-3.2974521745605614,64.28574136773977,19.734525298608972,1.2578908809261313,7,-1.0779876708984375,-1.0779876708984375,-3.8088912963867188,-5.605537414550781,2.155975341796875,4,0.06274513436516838,-2.6363671458420797,72.15333557128906,3.6666784624231434,73.73439025878906,1.0650507652467014,74.74050903320312,0.06274513436516838 1440,2005-07-11,73.15946197509766,73.73439025878906,72.58453369140625,72.58453369140625,89312.0,-0.00196076268141665,-3.0,4.000053081373746,56.79610975030935,52.69644436492321,-1.3788244199610773,-1.6262578503735767,-3.3092416481957088,-5.389106777707099,34.90640867698562,1.1498565673828125,0.08694429993985864,1.491218185424799,-1.1197474486649384,4.102183819514536,0.18573536837992322,2.796701002469675,-3.059026629604503,45.000053080810225,-4.972339422766844,1.3054828170448718,7,-0.7545928955078125,-0.9342575073242188,-3.6651611328125,-5.4618072509765625,2.2997055053710938,0,0.0648330192111779,1.0,73.30319213867188,-2.6363671458420797,72.15333557128906,3.6666784624231434,73.73439025878906,0.0648330192111779 1441,2005-07-12,74.30931854248047,74.45304870605469,73.01573181152344,73.01573181152344,147844.0,0.015717127167695688,-1.2222196009507351,2.249996682458166,65.51724678927002,54.936041674589895,-2.045254578875088,-2.7590926257750965,-4.26375114002974,-6.44814160458057,34.2871835303395,1.43731689453125,0.27391309406030473,2.5404624938964844,-0.31606521091060813,5.396990198703577,1.1121986414929381,3.9687263463000306,-4.116081723233123,85.00015924243067,27.924956148096463,1.4282638524035451,7,-1.7607192993164062,-2.0841140747070312,-4.311956405639648,-6.611663818359375,1.8685073852539062,1,0.044487344852924604,-3.0,73.15946197509766,1.0,73.30319213867188,-2.6363671458420797,72.15333557128906,0.044487344852924604 1442,2005-07-13,74.74050903320312,74.74050903320312,73.73439025878906,73.73439025878906,202592.0,0.0058026435873739235,1.0,0.777774501188419,63.9175026430937,56.48243085715586,-2.0120614518689166,-3.112120599969103,-4.513724504825518,-6.799998391442529,33.682368630499205,1.0061187744140625,0.5230284367764568,2.820734786987302,-0.32926365941175106,5.970733233386355,1.2457355637877754,4.395734010186828,-4.456326769676664,100.0,40.69786604659049,1.574999223199528,7,-2.155975341796875,-2.5153045654296875,-4.743146896362305,-7.042854309082031,2.4434432983398438,2,0.03653846703499286,-1.2222196009507351,74.30931854248047,-3.0,73.15946197509766,1.0,73.30319213867188,0.03653846703499286 1443,2005-07-14,74.16558074951172,75.02796936035156,74.0218505859375,74.74050903320312,46085.0,-0.0076923249671205784,-1.3333303843942141,-0.5714318212839529,61.99999893838436,58.46390796112394,-1.1779568106099418,-2.4714636132001147,-3.760523507523345,-6.129914241561352,33.262625446205085,1.0061187744140625,0.8105960474951672,2.1236347198486385,-1.1798849081022666,5.427154347799544,0.47187490587319303,3.775394533824084,-3.7922719505917257,70.00005308081022,8.723704516626142,1.6517598139754508,7,-1.2935867309570312,-1.7966461181640625,-4.168218612670898,-6.467926025390625,4.7431488037109375,3,0.029069756078341946,1.0,74.74050903320312,-1.2222196009507351,74.30931854248047,-3.0,73.15946197509766,0.029069756078341946 1444,2005-07-15,76.17782592773438,76.17782592773438,74.16558074951172,74.30931854248047,154440.0,0.02713179291373513,1.1538530637910407,-3.249983412290829,67.2566305169363,60.55225382613848,-2.557894040860873,-4.344193404723086,-5.558170540886806,-8.03663136579874,33.16597738217473,2.0122451782226562,1.1478416125456334,3.905908966064459,0.13145742827761353,7.680360503851304,2.018683197171029,5.7931347349578886,-5.6183307063571135,100.0,34.54386920175432,1.8872257688934249,7,-2.155975341796875,-3.2339630126953125,-6.1804656982421875,-8.480171203613281,2.8746337890625,4,0.0,-1.3333303843942141,74.16558074951172,1.0,74.74050903320312,-1.2222196009507351,74.30931854248047,0.0 1445,2005-07-18,76.75275421142578,77.18395233154297,75.45916748046875,76.46529388427734,45842.0,0.007547186818337437,2.0,0.15384489749253805,71.42856465806506,61.47487576156208,-2.670033702320012,-4.743477149271911,-5.916662783263604,-8.491289628076785,33.190950322315494,1.7247848510742188,1.3951190149331012,4.214933395385742,-0.031021600295403573,8.460888391066888,2.091955897545162,6.337910893226322,-5.8561591476671,89.655102985886,16.364031071580996,2.1229774978405747,7,-2.2278404235839844,-3.305828094482422,-6.683526992797852,-9.055099487304688,0.5749282836914062,0,-0.01685394542837737,1.1538530637910407,76.17782592773438,-1.3333303843942141,74.16558074951172,1.0,74.74050903320312,-0.01685394542837737 1446,2005-07-19,78.04634094238281,79.05245971679688,77.61514282226562,79.05245971679688,105968.0,0.01685394542837737,1.8571515234238742,-3.500026540686873,72.64956528209028,63.097497420768946,-3.85027080979404,-5.790583758787619,-6.997487494079877,-9.659305691131323,33.77520073979265,2.2997055053710938,1.873008907470819,5.163563919067386,0.3150426161966493,10.012085221938122,2.7393032676320104,7.587824570502761,-6.64675729720139,81.08112760921024,4.092582852241534,2.4242606514353717,7,-2.5871734619140625,-3.6651611328125,-6.93505859375,-9.701892852783203,-1.8685150146484375,1,-0.03314919611444722,2.0,76.75275421142578,1.1538530637910407,76.17782592773438,-1.3333303843942141,74.16558074951172,-0.03314919611444722 1447,2005-07-20,75.02796936035156,77.9026107788086,74.74050903320312,77.9026107788086,101598.0,-0.038674094718412766,1.1999973459665327,2.8571591064197643,58.91470826771962,63.85892520509651,-0.7030403787454844,-2.4865121738568803,-3.7970409414483157,-6.520165380168777,35.04085003896705,3.3058319091796875,2.155527808546694,1.8828819274902315,-2.824853481467599,6.590617336448062,-0.4709857769886838,4.236749631969147,-2.8630981080086,19.999939336216883,-51.843912499887864,2.353867704478914,7,0.5749282836914062,-0.64678955078125,-3.6651554107666016,-6.683521270751953,0.4311981201171875,2,0.015325705562683867,1.8571515234238742,78.04634094238281,2.0,76.75275421142578,1.1538530637910407,76.17782592773438,0.015325705562683867 1448,2005-07-21,76.17782592773438,76.17782592773438,75.45916748046875,76.17782592773438,35308.0,0.015325705562683867,1.0,-0.0,65.62498444899686,64.90059014387394,-1.3655948747142759,-3.3914032722474303,-4.817211275945965,-7.548225734389874,36.37489659895428,1.1498565673828125,2.0699887500279317,2.7668350219726534,-1.9978120299096247,7.5314820738549315,0.38451149603152146,5.149158547913785,-3.324195828946017,41.17648895529192,-33.781888103376495,2.3823235259411373,7,-0.3593292236328125,-1.7966461181640625,-4.779077529907227,-7.833377838134766,-2.155975341796875,3,0.013207601970198546,1.1999973459665327,75.02796936035156,1.8571515234238742,78.04634094238281,2.0,76.75275421142578,0.013207601970198546 1449,2005-07-22,77.9026107788086,77.9026107788086,76.03409576416016,76.03409576416016,505789.0,0.022641560455012533,1.0,100.0,65.89146840255775,65.91118554967932,-2.6477834594248577,-4.7960785891173,-6.389593894285895,-9.144538316029184,37.80814913066294,1.8685150146484375,2.171539593776572,4.132290267944342,-0.8553420303581447,9.119922566246828,1.6384741187930985,6.626106417095585,-4.429097718219381,73.3334394949538,1.4789336580672625,2.4938161491512423,7,-1.8685150146484375,-3.5214309692382812,-6.324197769165039,-9.558162689208984,-4.599418640136719,4,0.012915084158999113,1.0,76.17782592773438,1.1999973459665327,75.02796936035156,1.8571515234238742,78.04634094238281,0.012915084158999113 1450,2005-07-25,78.19007110595703,78.62126922607422,77.18395233154297,77.75888061523438,70617.0,0.003689996063991119,1.2222196009507351,0.2307664039851374,60.71427725115676,65.37752226766673,-2.39887557745368,-4.725869714492717,-6.518169470688804,-9.300550530110414,39.56258420801619,1.43731689453125,2.516539001400588,4.038861465454104,-1.0821687929931159,9.159891723901325,1.4783463362304872,6.599376594677722,-4.158663379747054,80.00003538720681,11.222193009777286,2.5605151292236132,7,-1.7966461181640625,-3.8088912963867188,-6.252328872680664,-9.845623016357422,-2.0122451782226562,0,0.011029387729692752,1.0,77.9026107788086,1.0,76.17782592773438,1.1999973459665327,75.02796936035156,0.011029387729692752 1451,2005-07-26,77.75888061523438,78.47753143310547,77.75888061523438,78.04634094238281,24705.0,-0.005514645077356994,-4.0,-0.6666666666666666,62.962957501980696,65.27146169643196,-1.5945948295026398,-3.8705149213969037,-5.9205614717209585,-8.727609864475042,40.98974318423865,0.7186508178710938,2.7194358142000965,3.2124084472656307,-1.7291439864567906,8.153960880988052,0.7416322304044201,5.683184664126841,-3.225367689965708,77.77784330956496,9.631278901906427,2.470776216861207,7,-1.2217254638671875,-3.3777008056640625,-5.785205841064453,-9.414432525634766,-0.5749282836914062,1,-0.0055453231412992965,1.2222196009507351,78.19007110595703,1.0,77.9026107788086,1.0,76.17782592773438,-0.0055453231412992965 1452,2005-07-27,77.75888061523438,78.47753143310547,76.60902404785156,77.75888061523438,163756.0,0.0,1.6000212325494985,-0.0,70.10310801552366,66.17180714944745,-1.2531998643391233,-3.471155904880675,-5.769247287608266,-8.5913055573929,42.16199870194347,1.8685073852539062,2.9545330292700243,2.8458923339843807,-1.8928758771164524,7.584660545085214,0.4765082284339712,5.21527643953479,-2.773473010812893,72.72736046402211,0.9782828445214733,2.3693841055504166,7,-1.1498603820800781,-3.3777008056640625,-5.785205841064453,-9.414432525634766,-1.5810546875,2,-0.02033278610739464,-4.0,77.75888061523438,1.2222196009507351,78.19007110595703,1.0,77.9026107788086,-0.02033278610739464 1453,2005-07-28,77.18395233154297,78.33380126953125,77.18395233154297,78.19007110595703,54128.0,-0.007393731483047672,-1.2857121191440315,-100.0,64.51613455575108,65.86730759820463,-0.22919116061225964,-2.599331618405671,-5.041932204329797,-7.8774423755899505,42.712758941481034,1.1498489379882812,2.958031918728082,1.9978736877441463,-2.593877960984173,6.589625336472466,-0.2980021366200134,4.293749512108306,-1.7918395158839502,44.44450997623162,-27.08170774022792,2.29587582436416,7,-0.28746795654296875,-2.8027725219726562,-5.246210098266602,-8.83950424194336,-1.43731689453125,3,-0.02234641786242586,1.6000212325494985,77.75888061523438,-4.0,77.75888061523438,1.2222196009507351,78.19007110595703,-0.02234641786242586 1454,2005-07-29,77.32768249511719,77.61514282226562,77.18395233154297,77.61514282226562,15236.0,0.0018621767768101094,2.0,0.28571211914403144,65.59139109852646,65.2187327582559,-0.21530265332006593,-2.318569694049188,-5.0840670035038755,-7.879991362637014,43.29328294873336,0.43119049072265625,2.9881491834384803,1.796647644042963,-2.3001403718671156,5.893435659953042,-0.2517463639120763,3.8450416519980024,-1.5695349893443904,35.71425863226022,-37.549378076959464,2.0483940079550385,7,-0.4311981201171875,-2.946502685546875,-5.354007720947266,-8.983234405517578,-2.5871734619140625,4,-0.04275095027435272,-1.2857121191440315,77.18395233154297,1.6000212325494985,77.75888061523438,-4.0,77.75888061523438,-0.04275095027435272 1455,2005-08-01,77.9026107788086,78.19007110595703,77.4714126586914,78.19007110595703,10957.0,0.007434960742910057,4.000053081373746,1.0,64.04493376831735,64.26266259005892,-0.681654103221291,-2.5606585644295308,-5.516189105955078,-8.308961990690676,43.807570977912555,0.8623886108398438,3.1227645649497475,2.076925659179693,-1.7949696652524807,5.948820983611867,0.14097799696359914,4.012873321395787,-1.815032051933386,69.2310205014924,-2.4427687540215857,1.93594766221609,8,-1.2217216491699219,-3.5214309692382812,-6.360132217407227,-9.558162689208984,-2.7309036254882812,0,-0.059040622569068946,2.0,77.32768249511719,-1.2857121191440315,77.18395233154297,1.6000212325494985,77.75888061523438,-0.059040622569068946 1456,2005-08-02,77.61514282226562,78.33380126953125,77.61514282226562,78.19007110595703,35844.0,-0.0036900939990212045,-1.4999933649163315,2.000026540686873,61.36361991299585,64.53476388397848,-0.5160523837959659,-2.157399027237517,-5.102528605675261,-7.894086069616733,43.01136502143452,0.718658447265625,2.980525920655097,1.645726013183591,-2.269731866228085,5.561183892595267,-0.31200292652223993,3.6034549528894217,-1.2310759963982463,53.84612243731345,-13.656162276078227,1.957728939705836,8,-0.5749244689941406,-3.2339630126953125,-6.072664260864258,-9.270694732666016,-3.1620941162109375,1,-0.01851851123720316,4.000053081373746,77.9026107788086,2.0,77.32768249511719,-1.2857121191440315,77.18395233154297,-0.01851851123720316 1457,2005-08-03,77.75888061523438,77.9026107788086,77.04021453857422,77.32768249511719,27433.0,0.0018519297619268293,1.4000169858592721,-0.7500033175418342,64.70588602634676,64.43264183701737,-0.25889818045652646,-2.091400183956239,-5.1644548047644605,-7.908286598980723,41.989352384663924,0.862396240234375,2.71667667596941,1.5882392883300724,-2.2566030622106865,5.433081638870831,-0.33418188694031414,3.510660463600459,-1.1079745002740538,55.55607980985297,-11.149820207521124,1.9224211752703813,8,-0.4311981201171875,-3.1980361938476562,-6.396066665649414,-9.414432525634766,-3.737030029296875,2,-0.007393731483047672,-1.4999933649163315,77.61514282226562,4.000053081373746,77.9026107788086,2.0,77.32768249511719,-0.007393731483047672 1458,2005-08-04,78.33380126953125,78.33380126953125,77.61514282226562,77.61514282226562,658532.0,0.007393633366993724,1.0,1.6666548710145441,59.99998584513731,63.778032663970656,-0.5541018796639037,-2.297340980802545,-5.649196459108737,-8.361634233897291,41.827025329412876,0.718658447265625,2.312734964305264,1.8541366577148466,-1.6053725231208062,5.313645838550499,0.12438206729702017,3.583891248132673,-1.442739794387279,100.0,35.95626290409868,1.729754590417826,8,-0.7186546325683594,-3.6292266845703125,-6.863187789916992,-9.98935317993164,-2.8746337890625,3,-0.02752292505732723,1.4000169858592721,77.75888061523438,-1.4999933649163315,77.61514282226562,4.000053081373746,77.9026107788086,-0.02752292505732723 1459,2005-08-05,77.9026107788086,78.33380126953125,77.61514282226562,77.61514282226562,17706.0,-0.0055045265738989935,-3.9999203800525494,0.4000063696972271,55.40541509875173,63.188159091481204,-0.13735582090735932,-1.5851790002191422,-5.1078100896613705,-7.834241236133295,41.6559259183898,0.718658447265625,2.3921945801969002,1.1929752349853544,-1.9768175109710455,4.362767980941754,-0.39192113799283845,2.7778716079635473,-0.862396240234375,66.66705985738972,5.620794301020041,1.5848963729781984,8,-0.3593330383300781,-3.1621017456054688,-6.431997299194336,-9.558162689208984,-2.7309036254882812,4,-0.02767526428502387,1.0,78.33380126953125,1.4000169858592721,77.75888061523438,-1.4999933649163315,77.61514282226562,-0.02767526428502387 1460,2005-08-08,77.9026107788086,78.33380126953125,77.75888061523438,77.9026107788086,6491.0,0.0,-3.0,0.0,49.230778025215805,61.66236137184067,-0.20385809016735834,-1.2770917072968757,-4.972174156311283,-7.748536988547954,41.4755800825883,0.574920654296875,2.247354810928286,0.955817794799799,-1.7749279395916915,3.6865635291912895,-0.40955507239594624,2.3211906619955442,-0.6611717224121065,66.66705985738972,7.818192094854993,1.3653728671957424,8,-0.3593330383300781,-3.01837158203125,-6.431997299194336,-9.558162689208984,-2.4434432983398438,0,-0.04059044637905307,-3.9999203800525494,77.9026107788086,1.0,78.33380126953125,1.4000169858592721,77.75888061523438,-0.04059044637905307 1461,2005-08-09,77.61514282226562,78.33380126953125,77.32768249511719,78.33380126953125,102579.0,-0.0036900939990212045,1.7999915070703638,-100.0,69.56522240838953,61.602596304381315,0.06825411286132521,-0.7686713583460119,-4.5357132190930685,-7.399116162730607,40.771813643480435,1.0061187744140625,1.9535363912900152,0.503058624267581,-1.9406062089460363,2.9467234574811982,-0.7187737923392348,1.7248910408743967,1.43731689453125,44.44450997623162,-18.5204592301695,1.221832416606811,8,0.07186508178710938,-2.155975341796875,-6.1085968017578125,-9.270694732666016,-2.155975341796875,1,-0.031481429784142034,-3.0,77.9026107788086,-3.9999203800525494,77.9026107788086,1.0,78.33380126953125,-0.031481429784142034 1462,2005-08-10,77.4714126586914,77.9026107788086,76.60902404785156,77.32768249511719,1441776.0,-0.001851831464168674,1.5714199052132702,-0.19999787676759098,61.538472008046504,61.27174491019192,0.18653479349146096,-0.43200792235339236,-4.246221881072302,-7.189049912391454,39.654353123049106,1.2935867309570312,1.7738612522101533,0.22278327941894815,-1.9534747877548284,2.3990413465927247,-0.8653457541679472,1.3109123130058435,1.5465515136718722,50.0,-15.071644425956862,1.088129033586891,8,0.0,-2.0122451782226562,-5.246208190917969,-9.055099487304688,-0.5749282836914062,2,-0.03896100315008377,1.7999915070703638,77.61514282226562,-3.0,77.9026107788086,-3.9999203800525494,77.9026107788086,-0.03896100315008377 1463,2005-08-11,76.3215560913086,77.18395233154297,76.17782592773438,76.46529388427734,24594.0,-0.014842333809616082,-3.666654871014544,-1.000053081373746,34.285653621931175,57.793329635014665,1.342359132580782,0.9356202971100913,-3.002662840326238,-5.978870161033598,38.205475410031674,1.2935867309570312,1.5513614564014233,-1.034872055053711,-2.7280991592310926,0.6583550491236707,-1.8814856071424089,-0.188258502965013,2.600050476074216,6.666595892253032,-54.990505125555735,0.8466135520886938,8,0.9342575073242188,-0.8623886108398438,-4.096351623535156,-7.905242919921875,3.737030029296875,3,-0.030131795303279696,1.5714199052132702,77.4714126586914,1.7999915070703638,77.61514282226562,-3.0,77.9026107788086,-0.030131795303279696 1464,2005-08-12,76.17782592773438,76.3215560913086,74.74050903320312,75.45916748046875,144373.0,-0.0018832184632381344,2.1428636425679057,-4.999787685774947,29.411755522354042,53.94519871879652,1.4592890887076209,1.1376799007717295,-2.7696019801040848,-5.77504018449585,35.8320379923919,1.5810470581054688,1.2121538970763481,-1.1786022186279297,-2.8718293228053113,0.514624885549452,-2.0252157707166276,-0.33198866653923176,2.579153801269527,40.0,-18.5380581381026,0.8466135520886938,8,0.3593292236328125,-0.5749282836914062,-3.9526214599609375,-7.761512756347656,3.3058319091796875,4,-0.009433958484813876,-3.666654871014544,76.3215560913086,1.5714199052132702,77.4714126586914,1.7999915070703638,77.61514282226562,-0.009433958484813876 1465,2005-08-15,75.45916748046875,75.89036560058594,75.31543731689453,75.89036560058594,88032.0,-0.009433958484813876,1.6666548710145441,-0.6000042464648181,27.777745011884193,50.21343484089523,2.005829656421568,1.8492701207790674,-1.9634883430129833,-4.9998507429070855,32.96690607004251,0.8623886108398438,0.9906289222865468,-1.8325813293457003,-3.711542022367496,0.04637936367609541,-2.772061675856591,-0.8931009828348095,2.9764945928710915,20.0,-34.61292105854406,0.9394803465108955,8,1.0779876708984375,0.3593292236328125,-3.2339630126953125,-7.042854309082031,3.593292236328125,0,-0.003809481826351213,2.1428636425679057,76.17782592773438,-3.666654871014544,76.3215560913086,1.5714199052132702,77.4714126586914,-0.003809481826351213 1466,2005-08-16,75.45916748046875,76.60902404785156,75.45916748046875,75.45916748046875,17692.0,0.0,0.0,-0.0,27.777745011884193,46.110308061510494,1.8638463216498735,1.734432859479739,-1.8788635782977394,-4.970285730995599,29.54388941029462,1.1498565673828125,0.7276417039467731,-1.7032226562500057,-3.714983593400163,0.30853828090015156,-2.7091031248250914,-0.69734218767492,2.680882349660152,22.727239825991706,-28.371815375126214,1.0058804685750793,8,1.0779876708984375,0.5749282836914062,-3.1441307067871094,-7.042854309082031,3.0183639526367188,1,0.0,1.6666548710145441,75.45916748046875,2.1428636425679057,76.17782592773438,-3.666654871014544,76.3215560913086,0.0 1467,2005-08-17,76.17782592773438,76.3215560913086,75.45916748046875,75.45916748046875,29513.0,0.009523805672142283,-1.399995753535182,100.0,40.54050564449373,43.94814359477232,1.002783401068541,1.1661234272836083,-2.4634159644209603,-5.650310009082759,28.69403186633664,0.8623886108398438,0.45853895279194035,-1.0420570373535156,-2.8526469934845835,0.7685329187775523,-1.9473520154190567,-0.13676205928797458,1.690260638640467,58.82341920959699,6.598295322370092,0.905294978065535,8,0.3593292236328125,0.21559906005859375,-3.790924072265625,-6.683525085449219,2.0122451782226562,2,-0.009433958484813876,0.0,75.45916748046875,1.6666548710145441,75.45916748046875,2.1428636425679057,76.17782592773438,-0.009433958484813876 1468,2005-08-18,77.18395233154297,77.4714126586914,76.3215560913086,76.896484375,164173.0,0.013207601970198546,1.6666784624231432,0.4000063696972271,48.83722365622459,43.21834454560264,-0.20517857030959874,0.25216701045849277,-3.344148108219798,-6.611559446041738,28.074491365515218,1.2935867309570312,0.26572977555181865,-0.08623695373535156,-1.8295800563136453,1.6571061488429422,-0.9579085050244913,0.7854345975537882,0.43392803217813025,89.47380184106497,33.70773441252195,0.8716715512891444,8,-0.6467971801757812,-0.6467971801757812,-4.779083251953125,-7.402187347412109,1.43731689453125,3,-0.0037244524005216606,-1.399995753535182,76.17782592773438,0.0,75.45916748046875,1.6666548710145441,75.45916748046875,-0.0037244524005216606 1469,2005-08-19,78.90872955322266,78.90872955322266,76.60902404785156,77.4714126586914,76023.0,0.02234631901552442,2.199997876767591,4.999920380052549,56.86271856786012,44.06633793922978,-1.9804998689264295,-1.468668981219011,-4.941755046339523,-8.280974605638576,27.036549332692616,2.2997055053710938,0.04978059030462134,1.5882343292236385,-0.285161579027303,3.46163023747458,0.6515363750981606,2.5249322833491163,-4.168220520019531,100.0,44.03954194229557,0.936697954125474,8,-2.0841102600097656,-2.2997093200683594,-6.288265228271484,-8.983234405517578,0.5749282836914062,4,0.01457198175529184,1.6666784624231432,77.18395233154297,-1.399995753535182,76.17782592773438,0.0,75.45916748046875,0.01457198175529184 1470,2005-08-22,79.05245971679688,79.19619750976562,77.61514282226562,78.76499938964844,36456.0,0.0018214735478319088,4.499933650043791,0.19999787676759098,60.0,43.00353544940872,-2.1724248667128876,-1.6279440370784073,-4.944755424232127,-8.351880028548408,25.747270184916648,1.5810546875,-0.1264603377754554,1.688845062255865,-0.30467133224951226,3.6823614567612424,0.6920868650031764,2.6856032595085537,-4.228586273193358,96.15368911028541,38.276488953819936,0.9967581972526887,8,-2.0841064453125,-2.0841064453125,-5.569602966308594,-8.408306121826172,-0.2874603271484375,0,0.005454581953072024,2.199997876767591,78.90872955322266,1.6666784624231432,77.18395233154297,-1.399995753535182,76.17782592773438,0.005454581953072024 1471,2005-08-23,77.32768249511719,78.33380126953125,76.17782592773438,78.33380126953125,29826.0,-0.02181813479123418,3.2857272851358115,-3.500026540686873,47.540963635256134,41.448256741320904,-0.5506151205026697,0.06627027301757948,-3.124190797505804,-6.56127326955837,23.974418823803166,2.8746337890625,-0.26025912209658486,-0.014372253417974434,-1.999197342966255,1.9704528361303062,-1.0067847981921147,0.9780402913561659,-2.3289160888671887,50.0,-7.833278691203326,0.9924125447741402,8,-0.3593292236328125,-0.3593292236328125,-3.3417625427246094,-6.1804656982421875,1.2935867309570312,1,0.022304783565556763,4.499933650043791,79.05245971679688,2.199997876767591,78.90872955322266,1.6666784624231432,77.18395233154297,0.022304783565556763 1472,2005-08-24,76.17782592773438,76.896484375,76.03409576416016,76.17782592773438,37556.0,-0.014869921485820004,-5.000053081373746,-0.0,38.46153846153846,41.91224394572171,0.44303953551991526,1.1505966451607463,-1.8713988374133947,-5.3607851756556215,23.01887282494381,1.2935867309570312,-0.35299051019822514,-1.0851760864257756,-3.125272511869653,0.954920339018102,-2.1052242991477073,-0.06512787370384387,-1.0111622773437574,4.5453997099861745,-45.97313906168296,1.0200482127219375,8,0.79052734375,0.79052734375,-1.2576522827148438,-4.096355438232422,2.155975341796875,2,0.030188647120918066,3.2857272851358115,77.32768249511719,4.499933650043791,79.05245971679688,2.199997876767591,78.90872955322266,0.030188647120918066 1473,2005-08-25,75.45916748046875,76.46529388427734,74.74050903320312,76.46529388427734,24914.0,-0.009433958484813876,2.4285649289099527,-100.0,37.3134150988689,42.79020612089003,1.1471372879817352,1.8270890048814437,-1.0560335665721539,-4.58712759855311,21.68965637785758,1.7247848510742188,-0.6263465401676314,-1.7175952911376982,-3.9117643487110456,0.4765737664356493,-2.814679819924365,-0.6205107623510315,3.737030029296875,16.129010164105093,-31.01063431755603,1.0970845287866733,8,1.509185791015625,1.509185791015625,-0.4671287536621094,-2.946502685546875,2.8746337890625,3,0.036190481775393746,-5.000053081373746,76.17782592773438,3.2857272851358115,77.32768249511719,4.499933650043791,79.05245971679688,0.036190481775393746 1474,2005-08-26,74.0218505859375,75.45916748046875,74.0218505859375,74.88423919677734,38286.0,-0.019047611344284676,-2.3333392312115717,0.8571374407582938,32.467519038424285,43.31129212383893,2.510470263198755,3.166384927590059,0.46791609648080623,-3.1060536420359597,20.438252926772762,1.43731689453125,-0.8642483265434748,-2.9896205902099666,-5.595385967559082,-0.3838552128608512,-4.292503278884524,-1.686737901535409,5.085233154296873,0.0,-42.82430441259076,1.3028826886745597,8,2.5871734619140625,2.5871734619140625,1.0779876708984375,-1.43731689453125,4.31195068359375,4,0.062135958554520476,2.4285649289099527,75.45916748046875,-5.000053081373746,76.17782592773438,3.2857272851358115,77.32768249511719,0.062135958554520476 1475,2005-08-29,73.30319213867188,74.0218505859375,72.00960540771484,74.0218505859375,40707.0,-0.009708733861378938,4.600004246464818,0.8333348078028929,31.25,43.697098233629575,3.2309063413166115,3.7131753651479755,1.2712761800121513,-2.351962909875624,19.246499521763173,2.0122451782226562,-0.8697510775625972,-3.4783081054687557,-6.52710540916938,-0.4295108017681315,-5.002706757319061,-1.9539094536184507,5.600482275390618,20.454564646982536,-21.249189854462724,1.5243986518503088,8,2.2997093200683594,2.2997093200683594,1.9044456481933594,-0.3593292236328125,5.749267578125,0,0.08431373202070436,-2.3333392312115717,74.0218505859375,2.4285649289099527,75.45916748046875,-5.000053081373746,76.17782592773438,0.08431373202070436 1476,2005-08-30,76.17782592773438,76.896484375,73.87812042236328,74.0218505859375,71793.0,0.039215669948238885,-1.470590072002648,-3.0,45.454540580275065,44.24310211538306,0.5240435601630082,0.76453859194838,-1.4742389894025365,-5.1740888432422025,17.44673680193995,3.593292236328125,-0.769632655764596,-0.5318084716796818,-3.5655902868563203,2.5019733434969567,-2.048699379268001,0.9850824359086374,2.312204345947265,85.29412223882298,42.79576344341007,1.5168909075883221,8,-0.5749244689941406,-0.5749244689941406,-0.7905235290527344,-2.5153045654296875,2.155975341796875,1,0.03396229060630285,4.600004246464818,73.30319213867188,-2.3333392312115717,74.0218505859375,2.4285649289099527,75.45916748046875,0.03396229060630285 1477,2005-08-31,77.18395233154297,77.61514282226562,76.75275421142578,76.75275421142578,84031.0,0.013207601970198546,-2.999964613043632,0.2000014154882727,53.06124549219441,44.71243787493526,-0.36247290343878547,-0.3023711692284081,-2.292873899833623,-6.116733701662994,16.1975586165833,1.43731689453125,-0.5628511184484779,0.5030643463134794,-2.499591854547944,3.505720547174903,-0.9982637541172323,2.004392446744191,0.9172524501806691,92.30777606437204,43.406596547275996,1.50132810043071,8,-1.5810508728027344,-1.5810508728027344,-1.7247848510742188,-3.449565887451172,0.43119049072265625,2,0.0186219654619042,-1.470590072002648,76.17782592773438,4.600004246464818,73.30319213867188,-2.3333392312115717,74.0218505859375,0.0186219654619042 1478,2005-09-01,76.17782592773438,76.896484375,75.45916748046875,76.17782592773438,103887.0,-0.01303543513147376,1.0,0.0,49.99999999999999,43.94991358961747,0.5430311932772725,0.5628088226269483,-1.141833938363959,-5.053479392593616,14.540073066761632,1.7247848510742188,-0.36448987377747244,-0.39526329040526775,-3.3013104469851413,2.510783866174606,-1.8482868686951974,1.057760287884662,1.5578828915487293,74.35898133869767,23.32673833660759,1.4530235782899354,9,-0.5749244689941406,-0.5749244689941406,-0.6827259063720703,-2.443439483642578,1.1498565673828125,3,0.02830187545444174,-2.999964613043632,77.18395233154297,-1.470590072002648,76.17782592773438,4.600004246464818,73.30319213867188,0.02830187545444174 1479,2005-09-02,75.74663543701172,76.17782592773438,75.60289764404297,76.17782592773438,170212.0,-0.005660314999429095,1.666702054249164,-100.0,50.98040746274327,42.947736641033394,0.5347422105521673,0.8687380520679682,-0.5631187498894121,-4.538401058730898,12.79301493824965,0.5749282836914062,-0.30108699663119864,-0.7186550140380916,-3.5765990542474526,2.1392890261712694,-2.147627034142772,0.7103170060665889,1.8685073852539062,66.6667574030697,11.2254516899592,1.4289720201046778,9,-0.5749320983886719,-0.14373397827148438,-0.1078033447265625,-1.7966499328613281,1.5810470581054688,4,0.034155521464328764,1.0,76.17782592773438,-2.999964613043632,77.18395233154297,-1.470590072002648,76.17782592773438,0.034155521464328764 1480,2005-09-05,74.74050903320312,75.45916748046875,74.0218505859375,74.88423919677734,47289.0,-0.013282786727144558,1.2222196009507351,0.3333333333333333,47.706423358659514,42.96612105474488,0.9665369228756759,1.7136826924289892,0.5865162763165728,-3.439615732759961,11.218641094237107,1.7247848510742188,-0.39485970012205485,-1.566676330566409,-4.439646423761985,1.306293762629167,-3.00316137716419,-0.1301912839686281,2.5383015441894514,23.076891668146803,-34.99464177745155,1.436485046597785,9,0.07186508178710938,0.8623924255371094,0.8983230590820312,-0.718658447265625,1.7247848510742188,0,0.04807690344645388,1.666702054249164,75.74663543701172,1.0,76.17782592773438,-2.999964613043632,77.18395233154297,0.04807690344645388 1481,2005-09-06,75.17170715332031,75.45916748046875,73.4469223022461,73.4469223022461,129484.0,0.005769269244950248,-1.3333289099442212,-12.000159244121237,46.728984480572436,43.88472616797088,0.22054475227088233,1.1489499036607498,0.32996422966147065,-3.756347034002289,10.082657282695562,2.0122451782226562,-0.7012129053796627,-1.0133064270019503,-3.859775547366141,1.8331626933622402,-2.4365409871840455,0.409928133180145,1.7909511138915946,41.37940501924636,-15.911414160649265,1.4232345601820955,9,-0.3593330383300781,0.4311943054199219,0.3593273162841797,-1.0061264038085938,1.0061187744140625,1,0.05162517535435729,1.2222196009507351,74.74050903320312,1.666702054249164,75.74663543701172,1.0,76.17782592773438,0.05162517535435729 1482,2005-09-07,74.45304870605469,74.74050903320312,74.0218505859375,74.74050903320312,23035.0,-0.009560225176206916,4.000053081373746,-0.16666445497211052,40.9523804709226,44.289055653754616,0.7474127651053237,1.7179668465214348,1.1999842075003357,-2.930828563715693,9.56861243485265,1.1498565673828125,-1.0995443480919533,-1.5810466766357365,-4.460216489070788,1.2981231357993153,-3.0206315828532553,-0.14146177041821772,2.2124263895873924,29.16678646705342,-23.05949302351815,1.439584906217523,9,0.3593254089355469,1.1498527526855469,1.257650375366211,-0.28746795654296875,-0.4311981201171875,2,0.05212348763309915,-1.3333289099442212,75.17170715332031,1.2222196009507351,74.74050903320312,1.666702054249164,75.74663543701172,0.05212348763309915 1483,2005-09-08,74.0218505859375,74.30931854248047,73.30319213867188,74.0218505859375,305193.0,-0.005791544169260088,2.4999601900262745,-0.0,32.29167876189133,44.26951784525096,1.065315760163415,2.074398538043525,1.7389514982646688,-2.414847844269673,9.528237645393656,1.1498565673828125,-1.2963025370587928,-1.8972595214843722,-4.90873765249772,1.114218609528976,-3.402998586991046,-0.39152045597769813,2.364272328428939,25.0,-20.30816796378234,1.5057390655066765,9,0.7905235290527344,1.5810508728027344,1.9224128723144531,0.14373016357421875,-0.14373016357421875,3,0.0485436693068948,4.000053081373746,74.45304870605469,-1.3333289099442212,75.17170715332031,1.2222196009507351,74.74050903320312,0.0485436693068948 1484,2005-09-09,75.45916748046875,76.3215560913086,73.59065246582031,74.74050903320312,73811.0,0.019417467722757875,1.2352981584058251,100.0,38.095250131690825,45.0301011932166,-0.16391398255021272,0.6118509207232989,0.47003003608116956,-3.758163482155112,10.094559474157668,2.7309036254882812,-1.2804631816303242,-0.42400970458984943,-3.4396371554280734,2.5916177462483745,-1.9318234300089614,1.0838040208292625,-3.4495620727539062,71.42860753798439,31.207364185781643,1.507813725419109,9,0.0,0.14373397827148438,0.7006931304931641,-1.0779876708984375,-1.0061187744140625,4,0.024761935190075635,2.4999601900262745,74.0218505859375,4.000053081373746,74.45304870605469,-1.3333289099442212,75.17170715332031,0.024761935190075635 1485,2005-09-12,75.17170715332031,76.17782592773438,74.74050903320312,75.45916748046875,27147.0,-0.003809481826351213,-1.4999933649163315,-0.39999575353518196,42.105271980180206,44.65796023765051,0.4654116229103664,0.9240476359503589,0.875047760172663,-3.377419146816422,10.691486038254952,1.43731689453125,-1.2021529124648964,-0.6970970153808622,-3.7239528127275605,2.329758781965836,-2.2105249140542185,0.816330883292494,-3.075862731933597,61.90489430594278,21.973771647324618,1.513427898673352,9,0.2874603271484375,0.4311943054199219,0.9701862335205078,-0.79052734375,-0.718658447265625,0,0.028680675528620636,1.2352981584058251,75.45916748046875,2.4999601900262745,74.0218505859375,4.000053081373746,74.45304870605469,0.028680675528620636 1486,2005-09-13,75.45916748046875,76.03409576416016,74.45304870605469,74.45304870605469,32539.0,0.0038240494733228214,-2.1428636425679057,-3.500026540686873,47.19101324633653,44.005712210332966,0.07296177697158157,0.6709892779877293,0.6228702673402182,-3.5529120122169218,10.971635688741822,1.5810470581054688,-0.9095406796249961,-0.4096366882324247,-3.436492485579123,2.6172191091142736,-1.923064586905781,1.1037912104409315,-3.2788088256835977,71.42860753798439,25.905201554437497,1.513427898673352,9,-0.3593292236328125,0.14373397827148438,0.7545909881591797,-1.0779876708984375,-3.593292236328125,1,0.013333388604757745,-1.4999933649163315,75.17170715332031,1.2352981584058251,75.45916748046875,2.4999601900262745,74.0218505859375,0.013333388604757745 1487,2005-09-14,75.45916748046875,75.74663543701172,75.45916748046875,75.74663543701172,5391.0,0.0,1.0,-0.2857197021399214,50.0,44.00571221033297,-0.22062987934315004,0.6475909658991554,0.6913157349334824,-3.398498051245994,11.266924974452664,0.28746795654296875,-0.5107100171794485,-0.3737037658691378,-3.4021756875092706,2.654768155770995,-1.8879397266892113,1.1405321949509357,-3.1959848769531334,71.42860753798439,21.27048575112312,1.5142359608200664,9,-0.6467933654785156,0.14373397827148438,1.1139202117919922,-1.0779876708984375,-4.886878967285156,2,0.009523805672142283,-2.1428636425679057,75.45916748046875,-1.4999933649163315,75.17170715332031,1.2352981584058251,75.45916748046875,0.009523805672142283 1488,2005-09-15,76.896484375,76.896484375,75.45916748046875,76.03409576416016,15869.0,0.019047611344284565,2.3333392312115717,-2.9999469200350326,61.90475287742007,45.21952836751929,-1.7268849454139712,-0.8562678417094105,-0.6084728305736036,-4.688687805615487,10.683493084388893,1.43731689453125,-0.4635820928129277,1.077986526489255,-1.926116676347064,4.082089729325574,-0.42406507492890455,2.5800381279074145,-4.552134301728529,100.0,41.70038813400618,1.502051601418159,9,-1.7966461181640625,-1.2935829162597656,-0.4311943054199219,-2.5153045654296875,-6.8991241455078125,3,-0.037383162733992004,1.0,75.45916748046875,-2.1428636425679057,75.45916748046875,-1.4999933649163315,75.17170715332031,-0.037383162733992004 1489,2005-09-16,80.05858612060547,81.92709350585938,76.896484375,77.61514282226562,224758.0,0.041121538537248314,-1.5925895344425243,2.83334365462025,73.26732048849016,48.059628048611565,-4.70812271794108,-4.1400719693660335,-3.6305357976743835,-7.675748855831685,9.974901205771284,5.030609130859375,-0.5508138771673714,4.182595443725589,0.8985116793856633,7.466679208065514,2.540553561555626,5.8246373258955515,-7.532150675264859,75.00005103926144,11.421169286295537,1.64204188216996,9,-2.4434432983398438,-3.0902366638183594,-3.7010955810546875,-5.677406311035156,-7.761512756347656,4,-0.0771992861444184,2.3333392312115717,76.896484375,1.0,75.45916748046875,-2.1428636425679057,75.45916748046875,-0.0771992861444184 1490,2005-09-19,79.48365783691406,80.48977661132812,79.48365783691406,80.48977661132812,89228.0,-0.007181344457236616,1.0,-0.4117626855092782,63.52940735661642,49.92634170150534,-3.7879686107443575,-3.7220125832631368,-2.9147285944419963,-6.948000900680526,9.078143621356698,1.0061187744140625,-0.5222057697449145,3.5861072540283203,0.2098514799089486,6.962363028147692,1.8979793669686416,5.274235141087999,-6.393182907942332,67.30771979037155,6.208166670783363,1.688127887059684,9,-1.8685150146484375,-2.515308380126953,-3.4136314392089844,-5.10247802734375,-7.6177825927734375,0,-0.063291112509961,-1.5925895344425243,80.05858612060547,2.3333392312115717,76.896484375,1.0,75.45916748046875,-0.063291112509961 1491,2005-09-20,79.05245971679688,79.7711181640625,78.76499938964844,79.48365783691406,81652.0,-0.005424990895637083,1.0,0.4285757617119372,58.02466223278594,51.82326189726793,-3.071383744816572,-3.3254718437666355,-2.3818264817683286,-6.364939049648882,9.173487351735321,1.0061187744140625,-0.4817501788583911,3.0686702728271484,-0.541408339290669,6.678748884944966,1.2636309667682326,4.873709578886064,-5.431787673211886,55.55555555555556,-1.530422964919424,1.8050393060589098,9,-1.43731689453125,-2.0841102600097656,-2.8746337890625,-4.6712799072265625,-7.18658447265625,1,-0.05818175711697582,1.0,79.48365783691406,-1.5925895344425243,80.05858612060547,2.3333392312115717,76.896484375,-0.05818175711697582 1492,2005-09-21,78.47753143310547,79.05245971679688,78.33380126953125,78.47753143310547,77380.0,-0.00727274376725362,-4.000053081373746,-0.0,60.25639367957868,54.93045244367764,-2.084785123672532,-2.7082763779375654,-1.7236786914183142,-5.651423390683092,9.297423879202897,0.718658447265625,-0.30217690638484385,2.3787567138671903,-1.3999046395393862,6.157418067273767,0.489426037163895,4.268087390570486,-4.358474101784012,46.66664307519546,-7.894261494388992,1.8893306767032885,9,-0.718658447265625,-1.5091819763183594,-2.191905975341797,-4.096351623535156,-7.4740447998046875,2,-0.084249033681706,1.0,79.05245971679688,1.0,79.48365783691406,-1.5925895344425243,80.05858612060547,-0.084249033681706 1493,2005-09-22,78.19007110595703,78.47753143310547,76.17782592773438,78.47753143310547,168612.0,-0.0036629634227660635,15.000159244121237,-100.0,61.03893507603646,57.47975077082716,-1.2783117672902762,-2.3249340871292645,-1.3360888731292704,-5.225640289633446,9.958872090834792,2.2997055053710938,-0.12389443325795924,1.9547512054443388,-1.9226697806002733,5.832172191488951,0.01604071242203986,3.8934616984666377,-3.6025316041633033,35.00002654040511,-17.284786162363503,1.9387104930223056,9,0.0,-1.2217216491699219,-1.7247810363769531,-3.8088912963867188,-8.76763916015625,3,-0.09742646969140645,-4.000053081373746,78.47753143310547,1.0,79.05245971679688,1.0,79.48365783691406,-0.09742646969140645 1494,2005-09-23,78.62126922607422,79.05245971679688,77.75888061523438,78.33380126953125,35392.0,0.005514742652335869,1.2499983412180768,-1.000026540686873,68.49315367315197,60.4117376256018,-1.3564394622829923,-2.523256435265367,-1.724953090364366,-5.5100139160812205,10.311136034403454,1.2935791015625,0.25187439634024145,2.1559783935546903,-1.7142574030306577,6.026214190140038,0.22086049526201634,4.091096291847364,-3.5933564840365477,56.666772828287115,0.658960642169184,1.9351178982926713,9,-0.4311981201171875,-1.6529197692871094,-2.0841140747070312,-4.240089416503906,-9.198837280273438,4,-0.10968926197037243,15.000159244121237,78.19007110595703,-4.000053081373746,78.47753143310547,1.0,79.05245971679688,-0.10968926197037243 1495,2005-09-26,79.48365783691406,80.20231628417969,78.62126922607422,78.62126922607422,36547.0,0.010968897085088525,-2.6666696156057856,2.9999469200350326,69.73683107740015,62.91682849571998,-1.7241695458761939,-3.05553836267336,-2.5526484265945015,-6.223662737907006,9.743937807959972,1.5810470581054688,0.8564163477215061,2.709343719482419,-1.084021894511153,6.502709333475991,0.8126609124856401,4.606026526479198,-4.041794249047086,82.1428706838699,23.281488979243193,1.8966828069967847,9,-0.79052734375,-2.515308380126953,-2.7668380737304688,-5.10247802734375,-9.773757934570312,0,-0.0904158750142301,1.2499983412180768,78.62126922607422,15.000159244121237,78.19007110595703,-4.000053081373746,78.47753143310547,-0.0904158750142301 1496,2005-09-27,78.76499938964844,80.3460464477539,77.61514282226562,79.7711181640625,46134.0,-0.009041587501423032,1.533334748821606,-1.1666651921971072,69.73683107740015,65.10980972654222,-0.5445272208809797,-2.248393693310078,-1.8486348254648703,-5.3704083560320015,10.34512962609103,2.7309036254882812,1.2982273305450747,1.8613265991210994,-2.0217829552453566,5.744436153487555,-0.08022817806212856,3.8028813763043274,-2.934022006701923,62.06901601026472,-0.5258729810588676,1.9415547771832316,9,-0.071868896484375,-1.7966499328613281,-1.7966461181640625,-4.31195068359375,-7.6177825927734375,1,-0.08759124228996717,-2.6666696156057856,79.48365783691406,1.2499983412180768,78.62126922607422,15.000159244121237,78.19007110595703,-0.08759124228996717 1497,2005-09-28,78.62126922607422,79.7711181640625,78.47753143310547,79.7711181640625,47296.0,-0.001824797367967812,1.2500116114734627,1.1428560595720156,71.62164003899287,66.18946385560587,0.10607208086169351,-2.099083349246797,-1.6242155851784759,-5.0915515972261005,10.623093196592468,1.2935867309570312,1.704341503166816,1.6457305908203068,-2.311710129347034,5.603171310987648,-0.33298976926336366,3.6244509509039773,-2.4245248757529367,58.62077801796327,-8.369000340089677,1.9787203600836731,9,0.43119049072265625,-1.6529197692871094,-1.6529159545898438,-4.168220520019531,-7.474052429199219,2,-0.0859232374194897,1.533334748821606,78.76499938964844,-2.6666696156057856,79.48365783691406,1.2499983412180768,78.62126922607422,-0.0859232374194897 1498,2005-09-29,78.33380126953125,78.62126922607422,78.19007110595703,78.62126922607422,58845.0,-0.0036563637215822897,1.9999734600175163,0.2500049763457698,65.1515054029796,65.28770662388247,0.6915928748125282,-1.7305391203135514,-1.29480430602122,-4.703681604635989,11.236112393326641,0.4311981201171875,2.02703227707039,1.2504638671875057,-2.7328558628604043,5.233783597235416,-0.7411959978364422,3.2421237322114536,-1.793235969877685,26.315774769866877,-38.4555146615285,1.9916598650239539,9,0.0,-1.3654518127441406,-1.365447998046875,-3.8807525634765625,-7.18658447265625,3,-0.09357792571572388,1.2500116114734627,78.62126922607422,1.533334748821606,78.76499938964844,-2.6666696156057856,79.48365783691406,-0.09357792571572388 1499,2005-09-30,78.33380126953125,78.33380126953125,77.61514282226562,78.33380126953125,115388.0,0.0,1.0,-0.0,67.18746630615985,65.6941576182762,0.47070216901084905,-1.609286121568843,-1.3075996808969563,-4.602260267288841,11.778429674283885,0.718658447265625,2.3377594634864494,1.1211055755615291,-2.8474467981243805,5.089657949247439,-0.8631706112814328,3.105381762404491,-1.4700442775053375,26.315774769866877,-37.21455893062935,1.9842761868429557,9,-0.07186508178710938,-1.3654518127441406,-1.365447998046875,-3.8807525634765625,-7.905242919921875,4,-0.11376148200785241,1.9999734600175163,78.33380126953125,1.2500116114734627,78.62126922607422,1.533334748821606,78.76499938964844,-0.11376148200785241 1500,2005-10-03,78.33380126953125,79.05245971679688,78.04634094238281,79.05245971679688,15041.0,0.0,1.7999915070703638,-100.0,66.1290101641051,66.5946407217561,0.3245746119689983,-1.3979569110800867,-1.3299259920300983,-4.499809280493565,11.70384742395888,1.0061187744140625,2.3866180508582033,0.9414409637451229,-2.878431481049148,4.761313408539394,-0.9684952586520126,2.8513771861422583,-1.1662440866753343,26.315774769866877,-34.71945627057636,1.9099362223971341,10,-0.07186508178710938,-1.3654518127441406,-1.7247772216796875,-3.8807525634765625,-7.761512756347656,0,-0.11376148200785241,1.0,78.33380126953125,1.9999734600175163,78.33380126953125,1.2500116114734627,78.62126922607422,-0.11376148200785241 1501,2005-10-04,79.05245971679688,79.05245971679688,78.04634094238281,78.47753143310547,51359.0,0.009174308352442484,2.4999800947489947,-0.800002123232409,68.65669276865987,67.52800728720955,-0.44039620062689266,-1.9088393409823823,-2.0491195116352685,-5.1062076308844695,11.369018691003225,1.0061187744140625,1.9705811635725041,1.466061782836917,-2.2722431723900343,5.204366738063868,-0.4030906947765516,3.3352142604503854,-1.599330354560749,66.66666666666666,6.659190476997374,1.8691524776134723,10,-0.7905235290527344,-1.43731689453125,-3.4495582580566406,-4.5994110107421875,-7.905242919921875,1,-0.11818177255866003,1.7999915070703638,78.33380126953125,1.0,78.33380126953125,1.9999734600175163,78.33380126953125,-0.11818177255866003 1502,2005-10-05,78.33380126953125,78.90872955322266,77.9026107788086,78.33380126953125,34028.0,-0.009090905581435438,-1.333351027124582,0.0,58.06450508205255,67.19751506565578,0.28578319617939485,-0.9323392067050094,-1.3393580426874792,-4.287508329290674,10.987230723073798,1.1498489379882812,1.7744043016946733,0.5533657073974609,-2.891496555401403,3.998227970196325,-1.169065424001971,2.275796838796893,-0.6122340586777284,50.0,-4.744265577258311,1.722431131399432,10,0.6467933654785156,-0.718658447265625,-2.7308998107910156,-3.8807525634765625,-8.480171203613281,2,-0.09174308352442417,2.4999800947489947,79.05245971679688,1.7999915070703638,78.33380126953125,1.0,78.33380126953125,-0.09174308352442417 1503,2005-10-06,77.61514282226562,78.04634094238281,77.32768249511719,77.61514282226562,30000.0,-0.009174308352442373,-1.500026540686873,0.0,31.11109800475367,63.043953324722644,1.0217606711888294,0.07306869898661716,-0.6195963914579039,-3.469677396099044,10.142092634747547,1.0061187744140625,1.6703145453146249,-0.3449573516845703,-3.305163043600558,2.6152483402314175,-1.8250601976425571,1.1351454942734165,4.31195068359375,16.66651921971071,-34.04841599219576,1.4801028459579935,10,1.2217216491699219,0.0,-2.0122413635253906,-3.1620941162109375,-8.048973083496094,3,-0.08333330056741395,-1.333351027124582,78.33380126953125,2.4999800947489947,79.05245971679688,1.7999915070703638,78.33380126953125,-0.08333330056741395 1504,2005-10-07,77.32768249511719,77.61514282226562,77.32768249511719,77.61514282226562,15765.0,-0.003703662928337348,1.0,-100.0,32.55814814723375,58.91298855470415,1.2364552226900685,0.5351271727751055,-0.33898399045909855,-3.1112492283703688,10.418196158057352,0.2874603271484375,1.5676347596522078,-0.7258434295654297,-3.463268444075993,2.0115815849451337,-2.0945559368207114,0.642869077689852,4.507422790527343,0.0,-46.60778028409941,1.3687125072552808,10,1.5091819763183594,0.2874603271484375,-1.7247810363769531,-2.8746337890625,-7.761512756347656,4,-0.0799256553257296,-1.500026540686873,77.61514282226562,-1.333351027124582,78.33380126953125,2.4999800947489947,79.05245971679688,-0.0799256553257296 1505,2005-10-10,77.32768249511719,77.4714126586914,76.896484375,77.32768249511719,12412.0,0.0,3.000053081373746,-0.0,35.0000265404051,55.05334360614915,1.0040557209524508,0.7430243294469534,-0.36450759865873295,-3.023495938332829,10.676767280907903,0.5749282836914062,1.4721156488139684,-0.8336421966552763,-3.2434319840529326,1.57614759074238,-2.0385370903541116,0.371252697043559,4.417274334716794,20.00014154882727,-24.42342610101144,1.2048948936988308,10,1.0061187744140625,0.2874603271484375,-1.9403800964355469,-2.8746337890625,-7.905250549316406,0,-0.08921933158857376,1.0,77.32768249511719,-1.500026540686873,77.61514282226562,-1.333351027124582,78.33380126953125,-0.08921933158857376 1506,2005-10-11,76.46529388427734,77.04021453857422,76.17782592773438,77.04021453857422,36185.0,-0.011152391782778381,2.000026540686873,-100.0,33.333375460981784,50.79909198637014,1.6829003929235427,1.775694999476741,0.4710775007688426,-2.08551032047599,10.947033333730785,1.1498565673828125,1.2244843430670613,-1.7463371276855497,-3.951971767502812,0.45929751213171244,-2.8491544475941737,-0.6435198077769257,5.085724047363271,10.526477531464332,-32.22482309246425,1.1028173199086284,10,1.1498489379882812,1.1498489379882812,-1.2576560974121094,-2.0122451782226562,-7.0428619384765625,1,-0.0770677136219764,3.000053081373746,77.32768249511719,1.0,77.32768249511719,-1.500026540686873,77.61514282226562,-0.0770677136219764 1507,2005-10-12,76.17782592773438,76.46529388427734,76.17782592773438,76.17782592773438,80775.0,-0.0037594566363404747,0.0,-0.0,33.33333333333333,47.263739534187216,1.773855957226374,2.2343182522692047,0.7232151051583458,-1.7474468872882056,11.231904899878598,0.28746795654296875,0.8566384611434614,-2.069738006591791,-4.1032674201953085,-0.036208592988273836,-3.086502713393557,-1.0529732997900254,5.050800483671864,0.0,-41.9252697508337,1.0167647068017605,10,1.43731689453125,1.43731689453125,-0.9701881408691406,-1.7247772216796875,-6.036735534667983,2,-0.06603770939369724,2.000026540686873,76.46529388427734,3.000053081373746,77.32768249511719,1.0,77.32768249511719,-0.06603770939369724 1508,2005-10-13,74.0218505859375,76.75275421142578,74.0218505859375,76.17782592773438,108069.0,-0.028301875454441627,-1.533334748821606,-100.0,20.37034670609063,42.061837356401746,3.6362482774987512,4.388912889484985,2.799544790946584,0.44710069499016925,12.219859969344402,2.7309036254882812,0.46133705669357994,-4.081981658935547,-6.806546723869047,-1.3574165940020464,-5.444264191402297,-2.7196991264687966,6.903727796448422,0.0,-38.405707982146424,1.3622825324667482,10,2.5153045654296875,3.593292236328125,1.1857872009277344,0.4311981201171875,-5.318077087402344,3,-0.05631067700989634,0.0,76.17782592773438,2.000026540686873,76.46529388427734,3.000053081373746,77.32768249511719,-0.05631067700989634 1509,2005-10-14,73.87812042236328,74.74050903320312,73.87812042236328,74.0218505859375,206711.0,-0.0019417261583773993,-11.000106162747493,0.06666595892253033,10.204079421874269,35.84795616282055,3.443604680683535,4.26452156717346,2.8742177055795537,0.6404338344682117,11.184971540360404,0.8623886108398438,0.02377308734267558,-3.9166885375976506,-7.07517352241878,-0.7582035527765214,-5.495931030008222,-2.337446045187079,6.495159736306761,0.0,-31.51529095886876,1.5792424924105666,10,2.587169647216797,3.8807525634765625,1.3295173645019531,0.7545928955078125,-4.8150177001953125,4,-0.05836573343964635,-1.533334748821606,74.0218505859375,0.0,76.17782592773438,2.000026540686873,76.46529388427734,-0.05836573343964635 1510,2005-10-17,74.45304870605469,74.74050903320312,73.73439025878906,73.73439025878906,197325.0,0.007782118445955666,-1.7999915070703638,-5.000053081373746,18.75001382312155,30.302769613316297,2.5259292878391335,3.471367644122097,2.235489078957869,0.13043021211927908,10.118200479992943,1.0061187744140625,-0.3014344934044999,-3.0902297973632784,-6.47552088492975,0.2950612902031935,-4.7828753411465215,-1.3975842535800354,5.270715478984684,21.739160537363173,-5.667100409116269,1.6926455437832373,10,1.8685111999511719,3.3776931762695312,1.0779857635498047,0.323394775390625,-5.174346923828125,0,-0.06563705653718577,-11.000106162747493,73.87812042236328,-1.533334748821606,74.0218505859375,0.0,76.17782592773438,-0.06563705653718577 1511,2005-10-18,74.45304870605469,74.45304870605469,73.59065246582031,74.16558074951172,115381.0,0.0,4.999946920035033,0.4000063696972271,19.14894578194192,25.97881857997067,2.017000668254795,3.2771447172493993,2.1796406804666617,0.2028990059594804,9.434950482470146,0.862396240234375,-0.672448382348847,-2.8602592468261747,-6.433554732547293,0.7130362388949436,-4.646906989686727,-1.0736115039656227,4.551990607834654,27.272880812038707,3.6574507157784595,1.7866477428605556,10,1.365447998046875,3.3058242797851562,1.0779857635498047,0.3593292236328125,-5.030616760253906,1,-0.06756763957531275,-1.7999915070703638,74.45304870605469,-11.000106162747493,73.87812042236328,-1.533334748821606,74.0218505859375,-0.06756763957531275 1512,2005-10-19,71.86587524414062,74.0218505859375,70.9316177368164,74.0218505859375,114303.0,-0.03474906007043965,1.8666680821549393,-7.499880570078823,14.285726322175137,24.109332837461942,4.012132682124175,5.632366807971238,4.684384650901649,2.8459377308561784,9.355294880025387,3.5214309692382812,-1.1230399724346825,-5.116849899291992,-9.391216578403018,-0.8424832201809664,-7.254033238847498,-2.9796665597364864,6.381149911019051,16.049400514818057,-6.926019392738258,2.137183339555512,10,2.4075050354003906,4.563480377197266,3.485494613647461,3.0902328491210938,-2.5871734619140625,2,-0.03400004925897093,4.999946920035033,74.45304870605469,-1.7999915070703638,74.45304870605469,-11.000106162747493,73.87812042236328,-0.03400004925897093 1513,2005-10-20,70.5722885131836,72.58453369140625,70.42855834960938,71.86587524414062,107638.0,-0.01800001358868164,-1.7272753593815597,0.6000007077441364,12.500009215414366,21.880650733926448,4.695400894565267,6.667850712733241,5.915879767291074,4.167779844526905,10.456704585681793,2.155975341796875,-1.7524500817830813,-6.029547500610349,-11.128938235038731,-0.9301567661819661,-8.579242867824547,-3.4798521333961503,6.504271455041163,3.333297946126516,-18.425648118232775,2.5496953672141918,10,3.377696990966797,5.605537414550781,4.635349273681641,4.958747863769531,-1.8685150146484375,3,-0.006110020366374425,1.8666680821549393,71.86587524414062,4.999946920035033,74.45304870605469,-1.7999915070703638,74.45304870605469,-0.006110020366374425 1514,2005-10-21,69.99736022949219,70.5722885131836,69.70989990234375,70.5722885131836,107484.0,-0.008146657785994882,1.9999867298326632,0.4444450997623162,11.842112615066554,19.307549186666616,4.605489954602874,6.918274262613551,6.42538908661507,4.765612224337957,11.464057105565423,0.8623886108398438,-2.2639802177267683,-6.173280334472651,-11.965114557416086,-0.3814461115292147,-9.069197445944368,-3.2773632230009326,5.882559447381794,5.714225050502599,-14.829332782031553,2.895917111471717,10,3.377696990966797,5.821136474609375,5.354009628295898,5.5336761474609375,-1.1498489379882955,4,-0.018480507360790432,-1.7272753593815597,70.5722885131836,1.8666680821549393,71.86587524414062,4.999946920035033,74.45304870605469,-0.018480507360790432 1515,2005-10-24,72.29707336425781,72.58453369140625,70.06922912597656,70.14109039306639,36095.0,0.032854283750499036,-1.1875014514293676,-3.750003317541859,22.98854431816241,18.15812350413113,1.695434238983026,4.271559845814892,4.108799112021984,2.504703393186304,11.559666999420553,2.5871734619140625,-2.4689672993961693,-3.514237976074213,-9.332294660034577,2.303818707886151,-6.423266318054388,-0.605209634094038,2.348842357710126,54.5454837910612,38.19059715275313,2.9090283419801812,10,0.9342536926269531,2.802764892578125,4.994672775268555,4.5994110107421875,-3.6651611328125,0,-0.04473169509636954,1.9999867298326632,69.99736022949219,-1.7272753593815597,70.5722885131836,1.8666680821549393,71.86587524414062,-0.04473169509636954 1516,2005-10-25,71.86587524414062,72.58453369140625,71.86587524414062,72.58453369140625,59520.0,-0.005964254153756121,1.0,-0.33333215376394476,23.529444825376842,17.06880255880263,1.570777399700944,4.384170294884541,4.517761868605078,2.9702974089413345,12.164758605296692,0.718658447265625,-2.7147895565655773,-3.600479888916013,-9.498718148495342,2.297758370663317,-6.549599018705678,-0.6513607591263479,1.7928373139024814,50.0,36.33534296174072,2.9491191297896617,10,1.3654518127441406,3.162097930908203,5.425870895385742,5.102474212646484,-2.874633789062514,1,-0.03600002717736328,-1.1875014514293676,72.29707336425781,1.9999867298326632,69.99736022949219,-1.7272753593815597,70.5722885131836,-0.03600002717736328 1517,2005-10-26,71.86587524414062,72.29707336425781,71.147216796875,72.15333557128906,122846.0,0.0,2.9999469200350326,0.39999575353518196,25.000033175462377,17.583212166510602,0.9999605608162625,4.0602975048357735,4.471900005722603,3.024549848864936,12.906519842541805,1.1498565673828125,-3.0254854259988946,-3.2627101898193303,-9.173930106585047,2.6485097269463864,-6.218320148202196,-0.3071002314364648,1.00307478276261,75.0,59.165672939392074,2.95560995838286,10,0.3593292236328125,3.162097930908203,5.425870895385742,5.102474212646484,-2.874633789062514,2,-0.03400004925897093,1.0,71.86587524414062,-1.1875014514293676,72.29707336425781,1.9999867298326632,69.99736022949219,-0.03400004925897093 1518,2005-10-27,71.00348663330078,72.58453369140625,71.00348663330078,72.58453369140625,42996.0,-0.011999973671929287,1.0,5.500053081373746,23.809553900644232,19.0949315530406,1.552421784032063,4.580188371271419,5.245024726790746,3.925252007104447,13.76601542407721,1.5810470581054688,-3.31409043375416,-3.7585830688476562,-9.741599914360748,2.2244337766654354,-6.750091491604209,-0.7670746460911033,-1.2935867309570312,45.000053080810225,26.04072329756782,2.9915084227565467,10,1.2217178344726562,4.024486541748047,6.360124588012695,5.964862823486328,0.8623886108398438,3,-0.024291551483688556,2.9999469200350326,71.86587524414062,1.0,71.86587524414062,-1.1875014514293676,72.29707336425781,-0.024291551483688556 1519,2005-10-28,69.42243194580078,70.5722885131836,68.99124145507811,70.42855834960938,55944.0,-0.02226728238946063,1.4444392019014922,0.6363671458420797,21.052652164268622,19.350780257612495,2.7211250651443493,5.754427269748703,6.6609998708915725,5.5254879460579645,15.24225970385404,2.0122451782226705,-3.6609282261728566,-4.894069290161127,-11.08093432477358,1.2927957444513254,-7.987501807467353,-1.8006367728549009,3.1621017456054688,11.999872606055808,-6.545752052240241,3.093432517306228,10,2.299713134765625,5.246212005615234,8.156778335571289,7.545917510986328,4.311958312988281,4,-0.010351963005656328,1.0,71.00348663330078,2.9999469200350326,71.86587524414062,1.0,71.86587524414062,-0.010351963005656328 1520,2005-10-31,69.42243194580078,70.14109039306639,69.13497161865234,70.14109039306639,40756.0,0.0,1.799991507070435,0.7142824644549621,22.471926865518526,19.720000378009896,2.1595924866841756,5.325626649981231,6.487883183241536,5.54945397297972,16.457108819328283,1.0061187744140483,-3.719030576961501,-4.448500823974612,-10.700401748188924,1.803400100239699,-7.574451286081768,-1.3225503618674566,3.1621017456054688,11.999872606055808,-7.247819463461914,3.1259504621071525,10,2.0841140747070312,5.246212005615234,8.156778335571289,7.545917510986328,5.605537414550781,0,-0.008281482486031888,1.4444392019014922,69.42243194580078,1.0,71.00348663330078,2.9999469200350326,71.86587524414062,-0.008281482486031888 1521,2005-11-01,69.70989990234375,70.06922912597656,69.27870178222656,69.42243194580078,134966.0,0.0041408511411324955,-1.7500033175418341,-0.40000636969723496,24.719149372693366,20.879269605845252,1.2611798771448264,4.534854765927761,6.0826728827235,5.274096954315226,17.737609890564304,0.79052734375,-3.7167168906761816,-3.6939048767089844,-9.707250759715976,2.319441006298007,-6.70057781821248,-0.6872319352054888,2.8027679443359403,20.000000000000316,-1.612897638269498,3.0066729415034965,11,1.0779876708984375,4.958744049072266,8.120840072631836,7.258449554443359,5.030609130859375,1,-0.01546391075598419,1.799991507070435,69.42243194580078,1.4444392019014922,69.42243194580078,1.0,71.00348663330078,-0.01546391075598419 1522,2005-11-02,71.147216796875,71.147216796875,69.42243194580078,69.42243194580078,123807.0,0.02061854767464566,1.0,5.999920380052549,38.09526216811922,23.72318660059024,-0.3227386649903963,2.6683386025738116,4.578956785332224,3.8665518433296313,18.889836166193795,1.7247848510742188,-3.8246104335305233,-1.8972587585449219,-7.516146745031861,3.7216292279420173,-4.706702751788399,0.9121852346985548,1.2950225219726548,60.000000000000156,34.18041858311567,2.809443993243471,11,-0.3593292236328125,3.2339630126953125,6.683523178100586,5.821132659912109,2.8746337890625,2,-0.030303017304980306,-1.7500033175418341,69.70989990234375,1.799991507070435,69.42243194580078,1.4444392019014922,69.42243194580078,-0.030303017304980306 1523,2005-11-03,71.147216796875,71.147216796875,69.85363006591797,70.42855834960938,161022.0,0.0,2.600004246464818,0.4166655608193886,38.55423535980078,26.69120023889404,-0.2599445935476723,2.275604278381252,4.5343566290679576,3.8966258759019468,20.436314971979712,1.2935867309570312,-3.9682397486379557,-1.5738624572753963,-6.817072073961683,3.66934715941089,-4.195467265618532,1.0477423510677397,1.2260025646972679,100.0,67.98501383950884,2.6216048083431414,11,-0.3593292236328125,2.8746337890625,6.863187789916992,5.821132659912109,5.318077087402344,3,-0.030303017304980306,1.0,71.147216796875,-1.7500033175418341,69.70989990234375,1.799991507070435,69.42243194580078,-0.030303017304980306 1524,2005-11-04,71.147216796875,71.147216796875,70.42855834960938,70.42855834960938,44123.0,0.0,1.0,1.0,35.44305583551703,28.075034851933438,-0.08904900250709602,1.8855096125340225,4.535173022837711,3.9293003087101255,22.066367414072186,0.718658447265625,-3.7894913187357986,-1.2648391723632812,-6.075567653226784,3.5458893085002217,-3.6702034127950327,1.1405250680684702,1.1583630065673844,100.0,63.93049455391572,2.405364240431749,11,-0.3593292236328125,2.8746337890625,6.50385856628418,5.821132659912109,4.7431488037109375,4,0.01010100576832662,2.600004246464818,71.147216796875,1.0,71.147216796875,-1.7500033175418341,69.70989990234375,0.01010100576832662 1525,2005-11-07,70.42855834960938,71.00348663330078,69.70989990234375,69.70989990234375,18124.0,-0.010101005768326732,-2.600004246464818,1.0,33.33335439710433,29.164358137680942,0.37625433342914505,2.1721699825341148,5.269481876518412,4.679080903165186,23.994314840179047,1.43731689453125,-3.4431725963060558,-1.6385414123535185,-5.926118287102781,2.6490354623957444,-3.782329849728143,0.5052470250211059,1.8107346868657288,61.53852435588584,23.350171216666908,2.143788437374628,11,0.3593292236328125,3.593292236328125,7.18658447265625,6.539791107177734,4.5994110107421875,0,0.04693879850229843,1.0,71.147216796875,2.600004246464818,71.147216796875,1.0,71.147216796875,0.04693879850229843 1526,2005-11-08,70.5722885131836,71.147216796875,70.42855834960938,70.42855834960938,96283.0,0.0020407937765918316,-9.000106162747493,0.19999787676759098,43.2835880018602,31.195864229502924,0.03322598560714596,1.6488515878341587,5.050722736614418,4.572214550650273,25.5695565725217,0.718658447265625,-2.995586859005158,-1.2001609802246094,-4.9969663392192984,2.5966443787700797,-3.098563659721947,0.6982416992727281,1.602043491663565,66.66666666666666,24.617157975273997,1.898402679497344,11,0.21559906005859375,3.4495620727539062,7.042854309082031,6.396060943603516,4.599418640136719,1,0.06313640865331438,-2.600004246464818,70.42855834960938,1.0,71.147216796875,2.600004246464818,71.147216796875,0.06313640865331438 1527,2005-11-09,71.147216796875,71.147216796875,70.28482818603516,70.42855834960938,71856.0,0.008146657785994993,1.399995753535182,5.000053081373746,53.225807832484186,34.46433688859625,-0.731264837040186,0.714343608889223,4.373463834900164,4.0596699397083995,27.254360594894028,0.8623886108398438,-2.7931086361413975,-0.3737022399902372,-3.558962534146346,2.8115580541658716,-1.9663323870682916,1.2189279070878172,0.9634533969767745,100.0,50.86158008769331,1.5926301470780522,11,-1.0779876708984375,2.8027687072753906,6.791322708129883,5.821132659912109,3.1621017456054688,2,0.05050502884163355,-9.000106162747493,70.5722885131836,-2.600004246464818,70.42855834960938,1.0,71.147216796875,0.05050502884163355 1528,2005-11-10,69.85363006591797,71.147216796875,69.85363006591797,71.07534790039062,45626.0,-0.018181831829770845,-1.1176522016074137,-1.699997876767591,49.25374080297632,37.59779118178599,0.4269614016243537,1.770416706445019,5.580013944954857,5.391539019766071,27.980559820281453,1.2935867309570312,-2.6092058070482125,-1.4588779449462947,-4.49720974854398,1.5794538586513909,-2.9780438467451376,0.060287956852548064,2.1946515531583373,9.999893838379549,-42.787717802919644,1.5191659017988437,11,0.2874641418457031,3.6651611328125,8.444238662719727,7.114719390869141,3.4495620727539062,3,0.05967077897148876,1.399995753535182,71.147216796875,-9.000106162747493,70.5722885131836,-2.600004246464818,70.42855834960938,0.05967077897148876 1529,2005-11-11,69.56616973876953,71.147216796875,69.56616973876953,71.07534790039062,55443.0,-0.004115180941594243,-1.0952424283786037,1.2352919135968226,32.0754868154463,38.664853398444635,0.8235614121755077,1.811130826969105,5.789203515524719,5.718293860922699,28.72783482442367,1.5810470581054688,-2.4814084067800195,-1.530740737915039,-4.410328430851791,1.3488469550217133,-2.970534584383415,-0.0909468914466629,2.420971077026806,0.0,-50.3938362725077,1.4397938464683773,11,0.64678955078125,3.7370223999023438,8.659833908081055,7.402179718017578,3.593292236328125,4,0.09917355190626376,-1.1176522016074137,69.85363006591797,1.399995753535182,71.147216796875,-9.000106162747493,70.5722885131836,0.09917355190626376 1530,2005-11-14,69.56616973876953,70.28482818603516,69.56616973876953,70.28482818603516,59993.0,0.0,1.0,0.47619192057064574,34.00002760199202,39.696062090588924,0.9455270895344796,1.503322496913711,5.741754409122734,5.760282261495746,29.446603010246008,0.718658447265625,-2.2555586097791007,-1.2863967895507784,-3.768863482018901,1.196069902917344,-2.5276301357848467,-0.04516344331671007,2.3610530898124438,0.0,-48.35987860286695,1.2412333462340646,11,0.7186546325683594,3.6651573181152344,8.659833908081055,7.402179718017578,5.174339294433594,0,0.09090907096890088,-1.0952424283786037,69.56616973876953,-1.1176522016074137,69.85363006591797,1.399995753535182,71.147216796875,0.09090907096890088 1531,2005-11-15,69.42243194580078,69.99736022949219,69.27870178222656,69.56616973876953,88832.0,-0.002066202487624458,-2.3333097420290883,0.20000849292963607,33.33333333333333,39.16695888672383,1.166912599409514,1.3184529961596922,5.821493621216121,5.957073827627227,30.184457030931338,0.718658447265625,-1.8047133021144788,-1.1786037445068303,-3.075360085919499,0.7181525969058384,-2.1269819152131646,-0.2302255738004959,2.446071255311111,7.692213466171246,-35.7571324528466,0.948378170706332,11,0.79052734375,3.5932960510253906,8.552040100097656,7.545917510986328,5.030616760253906,1,0.0807453334237429,1.0,69.56616973876953,-1.0952424283786037,69.56616973876953,-1.1176522016074137,69.85363006591797,0.0807453334237429 1532,2005-11-16,69.42243194580078,69.99736022949219,68.99124145507811,69.99736022949219,75202.0,0.0,2.499980094749044,3.99984076433121,37.777759428899,39.080683783290304,1.0018810249970898,1.186861472473538,5.779343582561452,6.001486247763168,29.884435919620955,1.0061187744140767,-1.3857251447357157,-1.056431579589841,-2.92471358641005,0.8118504272303682,-1.9905725829999454,-0.12229057617973638,2.3885260203904295,19.999787676759624,-22.29283007366312,0.9341410034101035,11,0.6467971801757812,3.449565887451172,8.192710876464844,7.545917510986328,5.318077087402344,2,0.08281581394336746,-2.3333097420290883,69.42243194580078,1.0,69.56616973876953,-1.0952424283786037,69.56616973876953,0.08281581394336746 1533,2005-11-17,70.14109039306639,70.85975646972656,69.49430084228516,70.42855834960938,72572.0,0.010351963005656106,1.3749859005407556,0.5000066350836931,56.410245940685584,41.41037157275347,0.14024276426474103,0.4577094012717424,5.039917859072673,5.311215176387677,29.084947729311118,1.4373245239257812,-0.9858416504204683,-0.3162132263183679,-2.1898999799182945,1.5574735272815587,-1.2530566031183241,0.6206301504815883,1.6134732429025576,53.33312101009208,6.9108918125530465,0.93684337679996,11,-0.07186126708982954,2.730907440185561,7.474052429199233,6.827259063720717,5.318077087402358,3,0.05942633805741515,2.499980094749044,69.42243194580078,-2.3333097420290883,69.42243194580078,1.0,69.56616973876953,0.05942633805741515 1534,2005-11-18,68.70377349853516,70.42855834960938,68.70377349853516,70.42855834960938,89277.0,-0.02049179570030346,1.0,5.999920380052252,44.89796581600263,42.6953283970755,1.3348847550345226,1.8900488133152464,6.393001444600728,6.7895046051508245,28.145396239551022,1.7247848510742188,-0.9441764308536449,-1.6888507843017635,-3.7126817722379286,0.3349802036344016,-2.700766278269853,-0.6769352903336738,2.995523693815983,0.0,-48.678904029323746,1.0119154939680843,11,1.2217216491699219,3.0183677673339844,8.37237548828125,8.264575958251953,6.755393981933594,4,0.0669456480470434,1.3749859005407556,70.14109039306639,2.499980094749044,69.42243194580078,-2.3333097420290883,69.42243194580078,0.0669456480470434 1535,2005-11-21,69.06310272216797,69.42243194580078,68.56004333496094,68.56004333496094,256895.0,0.005230123548315424,-2.428575761711937,-0.29166500789574956,45.454516208938784,42.936542642306456,0.850986947234702,1.344973616048918,5.961144763923798,6.448408545401776,28.631174079177523,0.8623886108398438,-0.9104645049206965,-1.167823028564456,-3.063705511186356,0.7280594540574441,-2.115764269875413,-0.21988178725349883,2.516373522430527,21.874875592181215,-29.174614084762876,0.9479412413109513,11,0.79052734375,2.5871734619140625,8.048978805541992,7.905246734619141,7.114723205566406,0,0.05931328149864368,1.0,68.70377349853516,1.3749859005407556,70.14109039306639,2.499980094749044,69.42243194580078,0.05931328149864368 1536,2005-11-22,69.27870178222656,69.56616973876953,68.99124145507811,69.56616973876953,115339.0,0.0031217691004401527,2.9999469200351316,-0.5714394042798429,34.146331990346994,40.81660088206899,0.48343387181780884,0.9756332438334994,5.66476104433977,6.208876709589575,29.09141923472991,0.5749282836914205,-0.8433784037077459,-0.8228652954101534,-2.5982677942780157,0.9525372034577089,-1.7105665448440845,0.06483595402377773,2.119608487793684,31.24991706145415,-17.896262495821766,0.887701249433932,11,0.5749282836914062,2.22784423828125,7.797449111938477,7.689647674560547,6.8991241455078125,1,0.0788381870685948,-2.428575761711937,69.06310272216797,1.0,68.70377349853516,1.3749859005407556,70.14109039306639,0.0788381870685948 1537,2005-11-23,69.42243194580078,69.70989990234375,69.06310272216797,69.70989990234375,99017.0,0.002074665948938126,3.4999601900262745,1.0,35.71425863226014,39.31221397421164,0.07745931528639005,0.6740177945349188,5.44025077362042,6.057871431988318,29.22564144566342,0.6467971801757812,-0.6770871159010596,-0.5569629669189453,-2.147869833092173,1.0339438992542824,-1.352416400005552,0.23849046616766145,1.805582308115902,37.49983412290829,-4.998307452543948,0.7954534330866126,11,0.4311981201171875,1.8685150146484375,7.366252899169922,7.545917510986328,7.0428619384765625,2,0.07246385093771113,2.9999469200351316,69.27870178222656,-2.428575761711937,69.06310272216797,1.0,68.70377349853516,0.07246385093771113 1538,2005-11-24,69.27870178222656,69.35057067871094,68.99124145507811,68.99124145507811,23439.0,-0.0020703706215079443,-1.5000265406867246,-0.9999734600175658,34.883703705532426,39.62423807311009,0.14646144163241104,0.7187571184315402,5.4535290535331455,6.218661774585129,29.586181874994068,0.43119049072267046,-0.6968592827377762,-0.6144538879394474,-2.1579045668649712,0.9289967909860763,-1.3861792274022093,0.15727145152331445,1.7892342165527708,38.46147564411416,3.1032180963856177,0.7717253394627601,11,0.4311981201171875,1.2935867309570312,6.072666168212891,7.150653839111328,7.186592102050781,3,0.0788381870685948,3.4999601900262745,69.42243194580078,2.9999469200351316,69.27870178222656,-2.428575761711937,69.06310272216797,0.0788381870685948 1539,2005-11-25,68.70377349853516,69.27870178222656,68.70377349853516,69.27870178222656,83168.0,-0.008298773921870839,1.0,-2.000026540686774,35.71425863226014,39.81470818758433,0.6550830775457115,1.3039383623397498,5.786695514846514,6.789120324862964,29.247572730067844,0.5749282836914062,-0.9035607078282197,-1.153449249267581,-2.774551253859144,0.4676527553239822,-1.9640002515633626,-0.3428982469717994,2.213688940415068,12.49983412290829,-18.73933777701211,0.8105510022957785,11,1.0061264038085938,1.8685150146484375,6.360132217407227,7.474052429199219,9.198837280273438,4,0.0983263893369355,-1.5000265406867246,69.27870178222656,3.4999601900262745,69.42243194580078,2.9999469200351316,69.27870178222656,0.0983263893369355 1540,2005-11-28,68.84751129150389,68.99124145507811,68.56004333496094,68.99124145507811,21053.0,0.0020921382574685676,5.0001061627472945,0.2499966824581658,35.714339878268035,40.07926447035485,0.44553591687629535,1.1751722313292277,5.416416032803511,6.6439982100159085,28.922323177537102,0.4311981201171733,-0.9797929772952614,-0.9809654235839957,-2.6540849879823725,0.692154140814381,-1.817525205783184,-0.14440564138480738,1.9285060012069692,25.000331754182188,-1.6848997964240873,0.8365597821991888,11,0.862388610839858,1.7247772216797017,5.749265670776381,6.9709854125976705,9.773757934570327,0,0.09603333606309694,1.0,68.70377349853516,-1.5000265406867246,69.27870178222656,3.4999601900262745,69.42243194580078,0.09603333606309694 1541,2005-11-29,68.63191223144531,68.70377349853516,68.2725830078125,68.70377349853516,53293.0,-0.0031315447140234376,11.000637010298334,0.49997345931312703,27.848148894711855,38.97597441100073,0.6003393374110573,1.3764411904801932,5.4121982559694,6.838585265449794,28.64301210789375,0.574928283691392,-0.88311729971619,-1.142665100097659,-2.899241695681951,0.6139114954866329,-2.020953397889798,-0.2643768023055202,2.011146623800556,25.0,7.275116613809928,0.8782882977921436,11,0.9342575073242188,1.7966461181640625,5.533670425415039,7.18658447265625,13.007720947265625,1,0.10994759509019958,5.0001061627472945,68.84751129150389,1.0,68.70377349853516,-1.5000265406867246,69.27870178222656,0.10994759509019958 1542,2005-11-30,68.99124145507811,69.27870178222656,68.99124145507811,68.99124145507811,119618.0,0.0052355997661996945,0.0,-0.0,40.90912746604014,37.2536279138179,0.19379288625584934,0.8930997420803664,4.851229978069981,6.453235318384159,28.90822206538338,0.64678955078125,-0.8039805012825951,-0.6755371093750142,-2.33961459090753,0.9885403721575017,-1.507575850141265,0.15650163139123663,1.4621793323730827,66.66666666666535,45.98325491309264,0.8320387407662568,11,0.3593292236328267,1.4373168945312642,5.138408660888686,6.827255249023452,12.21720123291017,2,0.10416662058959503,11.000637010298334,68.63191223144531,5.0001061627472945,68.84751129150389,1.0,68.70377349853516,0.10416662058959503 1543,2005-12-01,68.99124145507811,69.27870178222656,68.70377349853516,68.99124145507811,98370.0,0.0,1.000026540686774,0.0,43.548389858514135,37.103675029652514,0.01512454477671099,0.762385742590368,4.6547006866547775,6.436130392838166,29.257359252280423,0.5749282836914062,-0.7039599492317308,-0.5677383422851676,-2.1023030773493048,0.9668263927789695,-1.335020709817229,0.19954402524689385,1.287712310001993,71.42878808559544,46.14090186795483,0.7672823675320672,12,1.4210854715202004e-14,1.4373168945312642,4.635347366333022,6.827255249023452,12.648391723632827,3,0.10833335176416226,0.0,68.99124145507811,11.000637010298334,68.63191223144531,5.0001061627472945,68.84751129150389,0.10833335176416226 1544,2005-12-02,71.86587524414062,72.58453369140625,69.27870178222656,69.27870178222656,173211.0,0.0416666482358381,-1.5555549002376838,100.0,65.68623471457681,39.35164375250119,-2.6415856726354434,-2.1667371491287923,1.5989881627323825,3.528804062867451,29.067317365222227,3.593292236328139,-0.5821508664087958,2.2709625244140597,0.5566777273084966,3.9852473215196227,1.4138201258612781,3.128104922966841,-3.593292236328125,83.33333333333334,52.58103899619469,0.8571423985527781,12,-1.43731689453125,-1.43731689453125,1.7607135772705078,3.9526214599609375,11.498542785644531,4,0.06400003651958186,1.000026540686774,68.99124145507811,0.0,68.99124145507811,11.000637010298334,68.63191223144531,0.06400003651958186 1545,2005-12-05,73.73439025878906,73.87812042236328,71.86587524414062,71.86587524414062,123633.0,0.02600003142382623,-1.153844269323425,0.7222225498811581,73.80953785204979,43.75866662602371,-4.221757952614283,-3.9788886819280975,-0.460428346295501,1.6289499644243932,28.806934692038087,2.0122451782226562,-0.604681324493626,3.9741859436035156,1.467225033777396,6.481146853429635,2.720705488690456,5.227666398516575,-5.375568237304691,97.43592535479067,61.132549858918665,1.253480454913057,12,-2.659038543701172,-2.659038543701172,-0.5389957427978516,1.7247772216796875,8.767631530761719,0,0.056530209382489316,-1.5555549002376838,71.86587524414062,1.000026540686774,68.99124145507811,0.0,68.99124145507811,0.056530209382489316 1546,2005-12-06,75.02796936035156,75.45916748046875,73.30319213867188,73.30319213867188,73539.0,0.017543768884808797,-1.5000044234086787,0.9230737822057082,77.0833287256263,48.35522996973107,-5.15627681378335,-5.187510300798209,-1.9106453610081928,0.29058082614986347,28.930053317808614,2.155975341796875,-0.3837367269794498,5.044981002807617,1.6129257645705337,8.4770362410447,3.3289533836890683,6.761008621926166,-6.448375402832028,93.61698042674684,52.968936066978266,1.716027619118543,12,-3.1620941162109375,-3.1620941162109375,-1.9403743743896484,0.4311981201171875,6.180473327636719,1,0.04789280446155231,-1.153844269323425,73.73439025878906,-1.5555549002376838,71.86587524414062,1.000026540686774,68.99124145507811,0.04789280446155231 1547,2005-12-07,74.74050903320312,75.45916748046875,74.74050903320312,74.88423919677734,81387.0,-0.0038313755470016364,-9.000106162747493,-0.08333259609855355,73.18842530800345,52.611310147783406,-4.509318262872512,-4.866557730803663,-1.7817592339028323,0.5793196194581185,28.989816818761994,0.718658447265625,-0.17448710739847684,4.577856063842773,0.5625366450072278,8.593175482678319,2.5701963544249935,6.585515773260553,-5.748140664306632,89.36170933645644,48.23964719381608,2.007659709417775,12,-2.8746337890625,-2.8746337890625,-2.0122432708740234,0.718658447265625,6.8991241455078125,2,0.09230769544856732,-1.5000044234086787,75.02796936035156,-1.153844269323425,73.73439025878906,-1.5555549002376838,71.86587524414062,0.09230769544856732 1548,2005-12-08,74.0218505859375,74.0218505859375,73.30319213867188,74.0218505859375,22006.0,-0.009615380689290798,1.0,-0.0,78.90627008672914,57.41042253161329,-3.405179642706841,-4.026032230961775,-1.2240279478149034,1.2767306174919781,28.45233760351851,1.43731689453125,0.10298870790946069,3.6507865905761747,-0.7144459200537483,8.016019101206098,1.4681703352612203,5.833402845891129,-4.641474270346677,76.74419752964499,29.163832806989376,2.1826162553149593,12,-2.155975341796875,-2.155975341796875,-1.43731689453125,1.43731689453125,7.761512756347656,3,0.09708744168328143,-9.000106162747493,74.74050903320312,-1.5000044234086787,75.02796936035156,-1.153844269323425,73.73439025878906,0.09708744168328143 1549,2005-12-09,76.46529388427734,77.04021453857422,74.0218505859375,74.0218505859375,53899.0,0.03300975697038355,-1.4705823578451729,100.0,82.8025705974395,62.64244816707679,-5.176202413606134,-6.246363470687356,-3.8033233521759655,-1.2015072310334176,28.21887098542273,3.0183639526367188,0.4509138594592912,5.749273681640631,0.6270959351359267,10.871451428145335,3.1881848083882858,8.310362554892976,-6.72019009879385,88.88900356968554,36.48496915610282,2.5610888732523507,12,-3.8088951110839844,-3.8088951110839844,-4.0604248046875,-1.0061264038085938,6.0367279052734375,4,0.06766912191908192,1.0,74.0218505859375,-9.000106162747493,74.74050903320312,-1.5000044234086787,75.02796936035156,0.06766912191908192 1550,2005-12-12,75.89036560058594,76.75275421142578,75.02796936035156,76.60902404785156,197986.0,-0.00751881349676764,2.428590927703717,-0.29411709604798497,78.39507305488429,68.25877307376263,-3.90816985774147,-5.452923688465319,-3.3737288675270634,-0.6696598403908354,27.972787541181344,1.7247848510742188,0.842254765457497,4.858135604858404,-0.7252282116449464,10.441499421361755,2.066453696606729,7.649817513110079,-5.561652954855191,69.23087916148619,13.56642832446446,2.791681908251675,12,-3.01837158203125,-3.233966827392578,-3.4854965209960938,-0.4311981201171875,6.0367279052734375,0,0.09848486524014732,-1.4705823578451729,76.46529388427734,1.0,74.0218505859375,-9.000106162747493,74.74050903320312,0.09848486524014732 1551,2005-12-13,75.02796936035156,76.03409576416016,75.02796936035156,75.45916748046875,238840.0,-0.011363711762481188,-3.666654871014544,0.6000042464648181,72.67439958572331,71.7882477537274,-2.28318114606175,-4.373261758807189,-2.6928520684176505,0.15108823168705499,27.56662496858704,1.0061264038085938,1.289638735410847,3.7154624938964815,-2.086164328469735,9.517089316262698,0.8146490827133732,6.61627590507959,-4.162336563193335,46.15378333629361,-11.32057779345611,2.9008134111831083,12,-2.155975341796875,-2.371570587158203,-2.6231002807617188,0.4311981201171875,6.8991241455078125,1,0.09961688278276748,2.428590927703717,75.89036560058594,-1.4705823578451729,76.46529388427734,1.0,74.0218505859375,0.09961688278276748 1552,2005-12-14,75.17170715332031,76.17782592773438,74.74050903320312,76.17782592773438,220786.0,0.0019157894608394788,1.8571515234238742,2.3333097420290883,73.83719279534179,75.1536703022638,-1.6293688296105415,-4.283827935492084,-2.997013540134546,-0.03388472161307732,26.914356176364855,1.43731689453125,1.777415403147316,3.5717365264892607,-2.4027352336681105,9.546208286646632,0.5845006464105751,6.558972406567946,-3.8121078168488083,50.00010207852288,-9.471159106566056,2.9872358800786847,12,-2.012248992919922,-2.515308380126953,-2.7668380737304688,0.2874603271484375,6.7553863525390625,2,0.08030595237587779,-3.666654871014544,75.02796936035156,2.428590927703717,75.89036560058594,-1.4705823578451729,76.46529388427734,0.08030595237587779 1553,2005-12-15,74.30931854248047,75.17170715332031,74.0218505859375,74.74050903320312,156875.0,-0.011472249912868326,-1.2857099526066351,0.42856817871604713,72.15909502175109,75.87287700306095,0.07456198332270958,-3.2603128398506556,-2.2852091734616238,0.7910153191127165,26.90760748941426,1.1498565673828125,2.362066993279626,2.500936508178711,-3.5495791576684894,8.551452174025911,-0.5243213247448892,5.526194341102311,-2.49526998984075,9.523965997932375,-53.58015345419152,3.025257832923599,12,0.14372634887695312,-1.6529197692871094,-2.299711227416992,1.1498489379882812,7.617774963378906,3,0.09864596769300138,1.8571515234238742,75.17170715332031,-3.666654871014544,75.02796936035156,2.428590927703717,75.89036560058594,0.09864596769300138 1554,2005-12-16,73.30319213867188,74.0218505859375,73.01573181152344,73.4469223022461,635753.0,-0.013539707045401306,-1.8000212325494984,0.3333333333333333,66.48933557025384,75.05952119397253,1.4594942586865898,-1.9941848908714093,-1.4351958880994857,1.7511270245864239,26.220216963188648,1.2935867309570312,2.8459730199255375,1.2648391723632812,-4.63662620594576,7.166304550672322,-1.6858935167912392,4.215571861517802,-1.0710503071573925,7.692229170367012,-57.7436511564495,2.9507326891545214,12,1.7247810363769531,-0.6467933654785156,-1.4732494354248047,2.155975341796875,7.18658447265625,4,0.11568624716330023,-1.2857099526066351,74.30931854248047,1.8571515234238742,75.17170715332031,-3.666654871014544,75.02796936035156,0.11568624716330023 1555,2005-12-19,73.15946197509766,73.30319213867188,72.58453369140625,73.15946197509766,93006.0,-0.00196076268141665,4.000053081373746,-0.0,66.84490824977135,73.92191891887754,1.6909118445496887,-1.610396476747212,-1.4524677143492113,1.8383595902202217,25.319200586290624,0.718658447265625,3.360153132858855,0.9162910461425753,-4.832766690692168,6.665348782977318,-1.9582378222747963,3.790819914559947,3.8807525634765625,16.000042464648182,-52.29727143196208,2.874528868417372,12,1.6529121398925781,-0.5030632019042969,-1.4013862609863281,2.2997055053710938,6.036735534667969,0,0.12770131931305317,-1.8000212325494984,73.30319213867188,-1.2857099526066351,74.30931854248047,1.8571515234238742,75.17170715332031,0.12770131931305317 1556,2005-12-20,74.74050903320312,74.74050903320312,73.01573181152344,73.15946197509766,47338.0,0.02161097164224124,1.1818164270789602,100.0,69.60782681099087,73.52407464143167,0.07241565273400852,-2.910501366876346,-3.1516627535921202,0.2140251145293064,24.775072887768975,1.7247772216796875,3.559282749999994,2.224247741699216,-3.450302302222468,7.8987977856209,-0.613027280261619,5.061522763660051,2.2105918884277287,60.0,-8.152305694346524,2.8372750219608416,12,0.07186508178710938,-2.0841102600097656,-2.982433319091797,0.718658447265625,2.5871734619140625,1,0.09615380689290798,4.000053081373746,73.15946197509766,-1.8000212325494984,73.30319213867188,-1.2857099526066351,74.30931854248047,0.09615380689290798 1557,2005-12-21,74.45304870605469,74.74050903320312,74.0218505859375,74.0218505859375,179577.0,-0.0038461114443405497,-2.3333097420290883,0.2727294661512998,68.26922978770754,72.34218127487371,0.35180792880012746,-2.347176958472474,-2.9788593078268235,0.4537919111831741,24.353403209776907,0.718658447265625,3.5024392967972062,1.6852565765380803,-3.856289315967018,7.226802469043179,-1.085516369714469,4.4560295227906295,2.410720870971673,72.22225498811581,4.299156248152613,2.7707729462525514,12,0.3593254089355469,-1.7966499328613281,-2.838705062866211,1.0061187744140625,5.174339294433594,2,0.10038601413506498,1.1818164270789602,74.74050903320312,4.000053081373746,73.15946197509766,-1.8000212325494984,73.30319213867188,0.10038601413506498 1558,2005-12-22,74.74050903320312,76.17782592773438,74.16558074951172,74.16558074951172,104994.0,0.0038609611311331005,-5.9999867298326635,1.333327435507272,61.627901235177504,69.9894402346224,0.1978118612232862,-2.3236046160532027,-3.3104960157977814,0.11064558358694399,24.09653543849086,2.0122451782226562,3.2721031902876234,1.6996265411376896,-3.6530464808641057,7.052299563139485,-0.976709969863208,4.375963052138587,2.037675826110828,60.0,-5.727035869756818,2.6763365110008968,12,-0.07186508178710938,-2.0841102600097656,-3.269895553588867,0.718658447265625,7.042854309082031,3,0.09615380689290798,-2.3333097420290883,74.45304870605469,1.1818164270789602,74.74050903320312,4.000053081373746,73.15946197509766,0.09615380689290798 1559,2005-12-23,75.45916748046875,75.45916748046875,74.16558074951172,74.74050903320312,314015.0,0.009615380689290687,2.600004246464818,1.2499966824581659,57.69229198793024,67.68913122718305,-0.7583198588398545,-2.645871939033313,-4.061257229541866,-0.6532003528965902,23.645248639774003,1.2935867309570312,3.1355905504795913,2.0805152893066463,-2.9634719754427294,7.124502554056022,-0.44147834306804157,4.602508921681334,1.2351443554870514,80.0,17.52863529732135,2.521993632374685,12,-1.0779876708984375,-2.8027687072753906,-3.988554000854492,0.0,6.1804656982421875,4,0.08571425104928077,-5.9999867298326635,74.74050903320312,-2.3333097420290883,74.45304870605469,1.1818164270789602,74.74050903320312,0.08571425104928077 1560,2005-12-26,75.45916748046875,75.45916748046875,75.45916748046875,75.45916748046875,0.0,0.0,1.0,0.0,52.173926422372084,65.4113008756996,-0.9229787507082108,-2.2399917338095463,-4.112556378169103,-0.698846594429881,23.07886654347522,0.0,3.0078143970261237,1.7499324798584013,-2.894479938735742,6.394344898452545,-0.5722737294386775,4.07213868915548,1.1529487925960638,77.272705338487,17.966878050105805,2.3222062092970743,12,-1.0779876708984375,-2.8027687072753906,-4.635349273681641,-0.14373397827148438,7.6177825927734375,0,0.0666666397049962,2.600004246464818,75.45916748046875,-5.9999867298326635,74.74050903320312,-2.3333097420290883,74.45304870605469,0.0666666397049962 1561,2005-12-27,76.17782592773438,78.33380126953125,74.74050903320312,75.45916748046875,87962.0,0.009523805672142283,-2.3333333333333335,100.0,56.94443625297105,63.53432792654728,-1.6331168350929488,-2.4921155456683834,-4.875220777433043,-1.454845685461521,22.698025791519704,3.593292236328125,2.5737371695606726,2.0912952423095703,-2.010768060829591,6.193358545448731,0.040263590739982646,4.142326893879158,-3.593292236328125,50.0,-5.276597422642794,2.051031651569582,12,-0.718658447265625,-2.8746337890625,-5.425872802734375,-0.9342575073242188,7.330322265625,1,0.039622705758163956,1.0,75.45916748046875,2.600004246464818,75.45916748046875,-5.9999867298326635,74.74050903320312,0.039622705758163956 1562,2005-12-28,76.17782592773438,76.896484375,75.45916748046875,75.45916748046875,34905.0,0.0,-3.0,1.0,61.19401566119592,62.315985775374486,-1.6487766742493477,-2.0301985020705047,-4.836728942898063,-1.49027045792036,22.993252808707748,1.43731689453125,2.209373676588797,1.7319660186767578,-1.6941589831769335,5.158091020530449,0.018903517749919274,3.4450285196035964,-3.4783068847656295,48.27588100384928,-4.108191804110859,1.7130625009268432,12,-0.718658447265625,-2.8746337890625,-5.497737884521484,-0.9342575073242188,6.755393981933594,2,0.015094373636675096,-2.3333333333333335,76.17782592773438,1.0,75.45916748046875,2.600004246464818,75.45916748046875,0.015094373636675096 1563,2005-12-29,76.46529388427734,76.896484375,75.60289764404297,75.60289764404297,44012.0,0.003773643485384781,-1.999982306521816,1.2000084929296362,50.0,60.48383737867962,-1.7860837286102793,-1.8224578269950626,-5.039868496923432,-1.793491283244549,23.10503211068142,1.2935867309570312,1.9653167889247527,1.6457313537597713,-0.7511639023057484,4.042626609825291,0.44728372572700437,2.8441789817925383,-3.6530891967773442,55.17254002566182,7.100157285353731,1.1984476280327612,12,-1.0061264038085938,-3.1621017456054688,-5.89300537109375,-1.2217254638671875,7.6177825927734375,3,0.041353324568351946,-3.0,76.17782592773438,-2.3333333333333335,76.17782592773438,1.0,75.45916748046875,0.041353324568351946 1564,2005-12-30,76.46529388427734,76.896484375,75.45916748046875,75.74663543701172,64481.0,0.0,-1.2222064946860587,0.8333274355072721,54.16667127436875,59.075144381412656,-1.4420121899939744,-1.5391251313290724,-4.9352669327767416,-1.8071091173632539,24.778520676043353,1.43731689453125,1.6837224588463613,1.4157604217529354,-0.6472311789795526,3.4787520224854234,0.3842646213866914,2.4472562221191794,-3.542657265136725,48.00012739394454,2.496577312420662,1.0314958003662427,12,-0.79052734375,-3.1621017456054688,-6.324199676513672,-1.2217254638671875,7.761512756347656,4,0.06954880034929545,-1.999982306521816,76.46529388427734,-3.0,76.17782592773438,-2.3333333333333335,76.17782592773438,0.06954880034929545 1565,2006-01-02,77.9026107788086,77.9026107788086,76.896484375,77.18395233154297,66749.0,0.018796983853962335,1.800012739394454,1.0,69.23080849169949,59.033253457046946,-2.386750172792631,-2.791267967435971,-6.323261828201254,-3.238349243023265,25.886530770346315,1.43731689453125,1.5162302055539953,2.6446662902831974,0.31601483737027536,4.9733177431961195,1.4803405638267293,3.8089920167396656,-4.8717508666601645,88.00012739394454,40.81994000524568,1.164325726456462,1,-1.7247848510742188,-4.599418640136719,-7.761516571044922,-2.6590423583984375,5.4618072509765625,0,0.04797043850703542,-1.2222064946860587,76.46529388427734,-1.999982306521816,76.46529388427734,-3.0,76.17782592773438,0.04797043850703542 1566,2006-01-03,78.62126922607422,79.7711181640625,77.75888061523438,78.19007110595703,93577.0,0.009225088095007994,-2.1111163536850053,0.6000042464648181,71.42858496959701,59.38429292170133,-2.79048072470313,-3.401309534019859,-6.969329558663162,-3.9466902650481472,26.460689851007153,2.012237548828125,1.5254876828385449,3.183659744262698,0.4165252551925107,5.950794233332886,1.8000924997276115,4.567226988797785,-5.484350486778126,73.3334394949538,25.414853563490688,1.3835672445350902,1,-1.6529197692871094,-4.599418640136719,-8.480175018310547,-3.3777008056640625,3.3058242797851562,1,0.05667271580614819,1.800012739394454,77.9026107788086,-1.2222064946860587,76.46529388427734,-1.999982306521816,76.46529388427734,0.05667271580614819 1567,2006-01-04,81.63963317871094,81.78336334228516,78.47753143310547,79.7711181640625,119222.0,0.03839118831772437,2.066669497643212,4.333309742029088,85.91549085178265,62.082913990213015,-5.232472800789736,-6.193870063774156,-9.87853247832524,-6.948555335077103,27.24635686709253,3.3058319091796875,1.6426733003534508,5.857067489624029,1.9645602125310688,9.74957476671699,3.910813851077549,7.803321128170509,-8.237346462424185,97.72729740326326,43.09512744176098,1.9462536385464835,1,-3.6651611328125,-6.396064758300781,-11.642269134521484,-7.258453369140625,1.7247848510742188,2,0.022887351913478238,-2.1111163536850053,78.62126922607422,1.800012739394454,77.9026107788086,-1.2222064946860587,76.46529388427734,0.022887351913478238 1568,2006-01-05,81.20844268798828,83.36441802978516,80.3460464477539,82.07083129882812,373466.0,-0.0052816318978157195,-1.3333284184637888,-0.4615368911028541,91.04486125690744,65.78875502009937,-4.232403495167418,-5.4775072401155285,-9.313139145782287,-6.519270783423252,29.30936640321938,3.01837158203125,1.5833800038677737,5.066547393798828,0.5773127968350593,9.555781990762597,2.8219300953169437,7.3111646922807125,-7.303291374141622,72.72729904831024,11.655326736340257,2.244617298481886,1,-2.1559791564941406,-5.174346923828125,-11.318878173828125,-6.899127960205078,0.7186508178710938,3,0.021238890496970475,2.066669497643212,81.63963317871094,-2.1111163536850053,78.62126922607422,1.800012739394454,77.9026107788086,0.021238890496970475 1569,2006-01-06,81.63963317871094,81.92709350585938,80.48977661132812,81.20844268798828,69226.0,0.005309675650096324,1.8571731893564263,-0.49999557659132127,92.75369008302927,70.29761764906128,-4.128895845055212,-5.798463498637773,-9.551379435362051,-6.97741898542786,30.130341118261235,1.43731689453125,1.5975398497986077,5.239020919799799,0.11920029468588211,10.358841544913716,2.6791106072428335,7.7989312323567646,-6.977740527589205,73.33329401426103,6.289037808364313,2.5599103125569607,1,-2.587169647216797,-5.318073272705078,-11.929733276367188,-7.330318450927734,2.0122451782226562,4,0.029929621229324965,-1.3333284184637888,81.20844268798828,2.066669497643212,81.63963317871094,-2.1111163536850053,78.62126922607422,0.029929621229324965 1570,2006-01-09,83.36441802978516,83.36441802978516,81.92709350585938,81.92709350585938,389364.0,0.02112680794753974,1.0,3.3333864147070793,92.85721327051594,74.28792620656627,-5.156674380805811,-7.309355831901939,-11.059193719465597,-8.721700648924113,31.09473729823995,1.7247848510742188,1.826229574925236,6.5901031494140625,0.6085377578432514,12.571668540984874,3.599320453628664,9.580885845199461,-8.006323348370344,100.0,30.740133377020797,2.990782695785405,1,-3.952625274658203,-5.749271392822266,-12.935859680175781,-9.055103302001953,4.31195068359375,0,0.010344804548767073,1.8571731893564263,81.63963317871094,-1.3333284184637888,81.20844268798828,2.066669497643212,81.63963317871094,0.010344804548767073 1571,2006-01-10,82.50202178955078,83.2206802368164,81.3521728515625,82.93321990966797,325502.0,-0.010344896067363551,2.7142878808559687,-0.3000005308052847,87.83782523647857,77.24834949270878,-3.690998174972762,-6.174903091985186,-9.994641938146373,-7.856474174256391,31.946255549140663,2.0122451782226562,2.0911281266490676,5.354004287719732,-1.0846074016566973,11.792615977096162,2.1346984430315246,8.57331013240794,-6.5034212402663485,82.35284934133082,12.911367925139416,3.219305844688213,1,-3.090229034423828,-4.527545928955078,-11.42667007446289,-8.192707061767578,12.360931396484375,1,0.010453031592779771,1.0,83.36441802978516,1.8571731893564263,81.63963317871094,-1.3333284184637888,81.20844268798828,0.010453031592779771 1572,2006-01-11,81.20844268798828,83.2206802368164,81.20844268798828,82.64575958251953,36227.0,-0.015679362438683175,-1.7999915070703638,3.3333097420290883,77.77781418437392,80.33477329097255,-1.7978448682553108,-4.643977410276705,-8.556106896984616,-6.549198273710175,33.02478997458158,2.012237548828125,2.4446748971488574,3.7585884094238224,-2.853582404019221,10.370759222866866,0.4525030027023007,7.064673816145344,-4.620576740263786,28.571573008715344,-40.326563914720225,3.3060854067215195,1,-1.7966499328613281,-3.233966827392578,-9.342567443847656,-6.899127960205078,12.504661560058594,2,0.008849459416827354,2.7142878808559687,82.50202178955078,1.0,83.36441802978516,1.8571731893564263,81.63963317871094,0.008849459416827354 1573,2006-01-12,81.63963317871094,81.92709350585938,81.20844268798828,81.92709350585938,98127.0,0.005309675650096324,4.0,0.19999787676759098,77.2152179405172,82.8957229205446,-1.5844940225593689,-4.740910461746694,-8.834342299472254,-6.95257063486423,34.705667850885845,0.7186508178710938,2.731680275040503,3.823263168334961,-2.8681047274321543,10.514631064102076,0.47757922045140333,7.1689471162185185,-4.509643064421596,40.0,-26.358084320901554,3.345683947883554,1,-1.5091819763183594,-3.6651573181152344,-9.773757934570312,-7.330318450927734,14.085708618164062,3,0.02112680794753974,-1.7999915070703638,81.20844268798828,2.7142878808559687,82.50202178955078,1.0,83.36441802978516,0.02112680794753974 1574,2006-01-13,81.78336334228516,81.92709350585938,79.7711181640625,81.3521728515625,112723.0,0.0017605439659384992,5.000063697648495,-1.5,77.50002488164631,83.8145247416498,-0.9996478165164717,-4.444631551702457,-8.820293615175771,-7.044414617218592,36.77009690061078,2.155975341796875,3.0160684439722587,3.542984771728513,-3.017679779255076,10.103649322712101,0.2626524962367114,6.823317047220314,-4.154618994756149,55.99992356379556,-8.606681909619567,3.2803322754917965,1,-1.2217140197753906,-3.808887481689453,-9.917488098144531,-7.761512756347656,12.504661560058608,4,0.0017574498981249853,4.0,81.63963317871094,-1.7999915070703638,81.20844268798828,2.7142878808559687,82.50202178955078,0.0017574498981249853 1575,2006-01-16,82.50202178955078,82.50202178955078,80.92097473144531,80.92097473144531,257375.0,0.008787342778479923,1.0,3.666702054249164,77.50002488164631,84.48912917632197,-1.1144665385160408,-4.666748322695554,-9.346401228253285,-7.695006234384948,39.29563324706136,1.5810470581054688,3.4739575805680403,3.7945152282714787,-2.570400700336677,10.159431156879634,0.6120572639674009,6.9769731925755565,-4.414423547441288,79.16667588208102,12.187295555331517,3.182457964304078,1,-1.5810470581054688,-4.527545928955078,-9.845623016357422,-8.839500427246094,12.935859680175781,0,0.01393731380687746,5.000063697648495,81.78336334228516,4.0,81.63963317871094,-1.7999915070703638,81.20844268798828,0.01393731380687746 1576,2006-01-17,81.92709350585938,81.92709350585938,80.92097473144531,81.92709350585938,59910.0,-0.00696865690343873,1.0,0.0,73.8095358459948,83.14402306456775,-0.02379501903234882,-3.7163530140058185,-8.586266407850275,-7.100562977846124,41.22070487760343,1.5810470581054688,3.9322147292652545,2.86025772094726,-3.3717320108783326,9.092247452772853,-0.25573714496553634,5.976252586860056,-3.417349680735825,62.4999723537569,-6.562503605867249,3.1159948659127954,1,-0.3593254089355469,-3.952617645263672,-9.162897109985352,-8.264572143554688,14.08571624755858,1,0.0701755055805604,1.0,82.50202178955078,5.000063697648495,81.78336334228516,4.0,81.63963317871094,0.0701755055805604 1577,2006-01-18,81.92709350585938,81.92709350585938,80.20231628417969,81.20844268798828,130987.0,0.0,3.8000424650989966,100.0,73.17073328616473,81.15800884559634,0.02376895359093112,-3.296731775191205,-8.415775806206312,-7.0969148550631616,43.04572427444488,1.7247772216796875,4.18319869335383,2.486555480957037,-3.4708376582437666,8.44394862015784,-0.4921410886433648,5.465252050557439,-3.0289757443628957,78.94732430960065,7.792111156004978,2.9786965696004044,1,-0.3593254089355469,-3.952617645263672,-9.162897109985352,-8.264572143554688,13.94198608398439,2,0.1578947711510188,1.0,81.92709350585938,1.0,82.50202178955078,5.000063697648495,81.78336334228516,0.1578947711510188 1578,2006-01-19,81.92709350585938,82.64575958251953,79.7711181640625,81.92709350585938,206349.0,0.0,2.9999681518519696,0.0,73.17073328616473,78.98212475705583,0.15246311163357973,-2.8782971924462686,-8.200067510717787,-7.077164725894036,44.39324070805994,2.8746414184570312,4.3770295253228255,2.1272262573242244,-3.4939810982677812,7.74843361291623,-0.6833774204717713,4.93782993512022,-2.671671722899802,74.99980094748994,0.8778016411233693,2.8106036777960024,1,-0.3593254089355469,-3.952617645263672,-9.0191650390625,-8.264572143554688,13.07958984375,3,0.14385974453426176,3.8000424650989966,81.92709350585938,1.0,81.92709350585938,1.0,82.50202178955078,0.14385974453426176 1579,2006-01-20,81.92709350585938,84.226806640625,80.92097473144531,81.92709350585938,838367.0,0.0,-2.2857272851358115,0.0,69.44444239657156,76.38070577106201,0.2207407756309152,-2.496909291343229,-7.970644654112988,-7.050329206819768,45.989586814496946,3.3058319091796875,4.115225564537539,1.8038299560546847,-3.5012238679498466,7.108883780059216,-0.8486969559475739,4.456356868056943,-2.3429520231537566,48.38703049231528,-22.988911406984023,2.6525269120022648,1,0.071868896484375,-3.52142333984375,-8.372371673583984,-8.336437225341797,12.217201232910142,4,0.1684210643946351,2.9999681518519696,81.92709350585938,3.8000424650989966,81.92709350585938,1.0,81.92709350585938,0.1684210643946351 1580,2006-01-23,80.48977661132812,80.92097473144531,79.33992767333984,80.48977661132812,46440.0,-0.01754385311409168,2.66663717753636,0.0,58.44154590770686,73.11445251230961,1.3493009694829965,-0.6992382415188274,-6.315876448557219,-5.578197311424702,47.26216264717316,2.5871658325195312,3.8060634538314133,0.11498260498046875,-4.714690362654139,4.944655572615076,-2.299853878836828,2.5298190887977654,3.737030029296875,23.529310745894435,-45.63275441967522,2.4148364838173006,1,1.2935905456542969,-2.0841064453125,-6.647590637207031,-7.330314636230469,14.373176574707031,0,0.1714285822613859,-2.2857272851358115,81.92709350585938,2.9999681518519696,81.92709350585938,3.8000424650989966,81.92709350585938,0.1714285822613859 1581,2006-01-24,79.19619750976562,80.48977661132812,79.05245971679688,80.48977661132812,192859.0,-0.016071346648270368,1.2222327073700103,-100.0,36.92307189766656,68.57503670267546,2.3743196067412953,0.8770297923612702,-4.810760355545526,-4.26385686411561,47.39318825857948,1.43731689453125,3.381976098883456,-1.329515075683588,-5.780802055196787,3.121771903829611,-3.5551585654401947,0.8961284140730186,5.030609130859375,2.7778924584053364,-60.177863343077505,2.2256434897566,1,2.4434356689453125,-0.5749282836914062,-5.461811065673828,-6.2523345947265625,18.253929138183594,1,0.20508161339385245,2.66663717753636,80.48977661132812,-2.2857272851358115,81.92709350585938,2.9999681518519696,81.92709350585938,0.20508161339385245 1582,2006-01-25,77.32768249511719,79.19619750976562,76.896484375,79.19619750976562,161710.0,-0.023593494048979258,1.4615409742354335,1.4444536189487591,31.999966028257404,63.55111982353547,4.0615759704739105,2.989372763612465,-2.74805922265125,-2.373760127786241,47.05949573098242,2.299713134765625,2.7403544557872976,-3.2555229187011747,-7.495022876565599,0.9839770391632499,-5.375272897633394,-1.1357729397689553,6.692150268554684,5.882389675270608,-53.53074905108223,2.119749978932216,1,3.2339630126953125,1.7966461181640625,-3.5932960510253906,-4.455684661865234,18.97258758544922,2,0.24163568149712278,1.2222327073700103,79.19619750976562,2.66663717753636,80.48977661132812,-2.2857272851358115,81.92709350585938,0.24163568149712278 1583,2006-01-26,79.62738800048828,79.7711181640625,78.33380126953125,78.33380126953125,78611.0,0.02973974430846682,-1.2222196009507351,-0.6923073782205709,42.045445634674806,59.611722129427534,1.6163974439066493,0.9894388688320248,-4.84602018810223,-4.631407129738051,46.793022074412704,2.4434356689453125,2.214038389416146,-1.113922119140625,-4.920561999333046,2.692717761051796,-3.0172420592368354,0.7893978209555854,3.965043859863272,37.25489175686928,-19.554843699169318,1.9033199400962082,1,0.9342575073242188,-0.4311943054199219,-5.893001556396484,-6.970989227294922,16.672882080078125,3,0.20397117119119734,1.4615409742354335,77.32768249511719,1.2222327073700103,79.19619750976562,2.66663717753636,80.48977661132812,0.20397117119119734 1584,2006-01-27,81.78336334228516,82.64575958251953,79.05245971679688,79.05245971679688,70694.0,0.02707580137858656,-1.631583064437274,2.1111098004753677,43.95601639323225,55.8846100751593,-0.6029885899639851,-0.78809819920167,-6.724702724121414,-6.755309943063139,47.00364476503783,3.5932998657226562,1.9126167374854646,0.7761497497558594,-2.4753236337990074,4.027623133310726,-0.849586942021574,2.401886441533293,1.4073116689452974,84.99991374379785,32.263266716066525,1.6257366917774327,1,-1.2217178344726562,-2.587169647216797,-8.120841979980469,-9.126964569091797,14.373176574707045,4,0.1616871630967427,-1.2222196009507351,79.62738800048828,1.4615409742354335,77.32768249511719,1.2222327073700103,79.19619750976562,0.1616871630967427 1585,2006-01-30,81.63963317871094,81.63963317871094,80.48977661132812,80.63351440429688,40081.0,-0.0017574498981249853,1.2857272851358115,0.3684197292880191,46.51162934237107,52.851509352534435,-0.6643124088709982,-0.3689616981585573,-6.311216762023832,-6.5754275064676335,46.85037462985398,1.2935867309570312,1.5804112239667916,0.4455684661865291,-2.4664937479403903,3.3576306803134486,-1.0104626408769235,1.9015995732499817,1.173390394345688,82.49994360171398,32.12530216567527,1.4560311070634564,1,-1.0779876708984375,-2.155975341796875,-8.120843887329102,-8.983234405517578,13.223320007324219,0,0.15316900717431703,-1.631583064437274,81.78336334228516,-1.2222196009507351,79.62738800048828,1.4615409742354335,77.32768249511719,0.15316900717431703 1586,2006-01-31,83.07695007324219,83.07695007324219,80.92097473144531,81.63963317871094,1164760.0,0.01760562656357023,2.0,1.4285757617119372,57.4712524458377,51.1071225924981,-2.1471667843799196,-1.5340039390682705,-7.463464795425693,-7.972457097133486,46.25305819257531,2.155975341796875,1.2492569866712415,1.6601013183593807,-1.1010514228324553,4.421254059551217,0.2795249477634627,3.0406776889552987,-6.1804656982421875,100.0,44.93137238899071,1.3805763705959166,1,-2.5153045654296875,-3.593292236328125,-9.558160781860352,-10.420551300048828,8.911369323730469,1,0.1418685098863428,1.2857272851358115,81.63963317871094,-1.631583064437274,81.78336334228516,-1.2222196009507351,79.62738800048828,0.1418685098863428 1587,2006-02-01,83.50814819335938,83.6518783569336,81.92709350585938,82.64575958251953,293198.0,0.005190346055518935,2.000019905383079,0.5999989383837955,57.47127839366447,49.36273871555363,-2.6043860611024883,-1.9162893103305123,-7.60333955387685,-8.360451512686595,45.166278073211316,1.7247848510742188,0.8586402887207782,1.9978736877441463,-0.9171748975612388,4.912922273049531,0.5403493950914537,3.455397980396839,-6.488054504394526,97.29732831600558,38.65693478915131,1.457524292652689,2,-2.946502685546875,-3.6651611328125,-9.126968383789062,-10.2049560546875,11.067344665527344,2,0.16695351000129732,2.0,83.07695007324219,1.2857272851358115,81.63963317871094,-1.631583064437274,81.78336334228516,0.16695351000129732 1588,2006-02-02,82.93321990966797,84.08307647705078,82.78948974609375,84.08307647705078,18228.0,-0.006884696836531257,1.2499966824581659,-1.3333392312115717,54.44445624018005,47.69607358706569,-2.0916938984149454,-1.2706675211761365,-6.733128607101563,-7.768173944427829,43.725686883898405,1.2935867309570312,0.5157484510482249,1.3367065429687557,-1.642099030564765,4.315512116502276,-0.15269624379800462,2.826109329735516,-5.647854833984368,77.14283114413239,17.417916578230106,1.4894027867667605,2,-2.443439483642578,-3.0902328491210938,-8.552040100097656,-9.630027770996094,7.761512756347656,3,0.16117847812321795,2.000019905383079,83.50814819335938,2.0,83.07695007324219,1.2857272851358115,81.63963317871094,0.16117847812321795 1589,2006-02-03,84.08307647705078,84.08307647705078,83.07695007324219,83.2206802368164,370161.0,0.013864848954800557,1.333327435507272,-0.7500033175418342,55.9139999748865,47.41523515008564,-3.2447865531708544,-2.348489856130527,-7.549718496127497,-8.944308482882633,42.20724435664821,1.1498565673828125,0.20543616397048936,2.3643909454345646,-0.8155034119402984,5.544285302809428,0.774443766747126,3.9543381241220033,-6.3898487172851475,100.0,40.969026086769844,1.5899471786874335,2,-3.5932960510253906,-4.240089416503906,-9.701896667480469,-10.779884338378906,7.905242919921875,4,0.1452990793795481,1.2499966824581659,82.93321990966797,2.000019905383079,83.50814819335938,2.0,83.07695007324219,0.1452990793795481 1590,2006-02-06,84.226806640625,84.226806640625,82.64575958251953,82.64575958251953,93451.0,0.0017093827865997113,1.0,1.83331858876818,58.8889124803601,49.85588410371826,-3.132039591816209,-2.5553115253283636,-7.35627439495309,-9.104567647381387,40.21761302218341,1.5810470581054688,-0.11221091613057865,2.465001678466791,-0.8301545409887154,5.760157897922298,0.817423568739045,4.112579788194537,-6.150187957822254,100.0,39.69731627110777,1.6475781097277502,2,-3.6651611328125,-3.6651611328125,-9.73782730102539,-10.923614501953125,6.467926025390625,0,0.1416381999055054,1.333327435507272,84.08307647705078,1.2499966824581659,82.93321990966797,2.000019905383079,83.50814819335938,0.1416381999055054 1591,2006-02-07,83.36441802978516,84.8017349243164,81.92709350585938,84.8017349243164,106420.0,-0.010238885281730337,3.000010616162045,-0.9090917864605199,55.208361555555435,52.43459471786248,-1.8061452850817545,-1.7128187779922968,-6.152830281952973,-8.257005586336476,38.42121682275524,2.8746414184570312,-0.37222317634524416,1.5594932556152372,-1.798420264936425,4.917406776166899,-0.11946350466058675,3.238450015891061,-4.795784310356623,50.00013270167337,-7.615965596011968,1.67895676027583,2,-1.7966499328613281,-2.515308380126953,-8.623908996582031,-10.061225891113281,8.6239013671875,1,0.13793097136648513,1.0,84.226806640625,1.333327435507272,84.08307647705078,1.2499966824581659,82.93321990966797,0.13793097136648513 1592,2006-02-08,81.92709350585938,82.78948974609375,81.49590301513672,82.64575958251953,66478.0,-0.017241462939407093,1.5714199052132702,0.5000053080810225,50.0,53.31843409178751,0.39360924365932703,-0.23072353280028324,-4.395704293936589,-6.833836140845065,36.54570785460077,1.8685150146484375,-0.4285337208744693,0.08623619079590128,-3.2601627102887534,3.432635091880556,-1.586963259746426,1.7594356413382286,-2.7351496659420604,13.043327748314109,-40.623429080707,1.6731994505423302,2,3.814697265625e-06,-1.0779838562011719,-6.43199348449707,-7.905242919921875,9.34256744384767,2,0.12280706492283544,3.000010616162045,83.36441802978516,1.0,84.226806640625,1.333327435507272,84.08307647705078,0.12280706492283544 1593,2006-02-09,83.36441802978516,83.50814819335938,81.3521728515625,82.78948974609375,440229.0,0.01754394623828537,4.000008846817358,-0.799993630370394,54.310364156937865,54.468917176643686,-0.5116792741380607,-1.6150084909536702,-5.489931903812732,-8.272511554573839,34.667202997127276,2.155975341796875,-0.06657582171770571,1.437321472167966,-1.975482085454587,4.850125029790519,-0.2690803066433176,3.1437232509792494,-3.6114950814279325,58.33335176416207,3.8335610281067645,1.7064017788112786,2,-0.7186622619628906,-2.515308380126953,-6.755397796630859,-8.336444854736328,7.761512756347642,3,0.1344827336897616,1.5714199052132702,81.92709350585938,3.000010616162045,83.36441802978516,1.0,84.226806640625,0.1344827336897616 1594,2006-02-10,81.92709350585938,83.36441802978516,81.92709350585938,83.36441802978516,18778.0,-0.017241462939407093,1.0,-2.5000066350836683,54.31033930491683,55.335440505815434,1.0596063880784499,-0.17535447477814614,-3.8118106045364897,-6.851794611451865,33.87415962000597,1.4373245239257812,0.5356815005351336,-0.007189559936520595,-3.419323987741251,3.4049448678682097,-1.7132567738388929,1.6988776539658517,-1.6692893599062302,16.666482358379355,-40.02618060796612,1.7060672139023683,2,0.9342613220214844,-1.0779838562011719,-4.383813858032227,-6.108592987060547,11.498542785644531,4,0.10701757849531424,4.000008846817358,83.36441802978516,1.5714199052132702,81.92709350585938,3.000010616162045,83.36441802978516,0.10701757849531424 1595,2006-02-13,83.6518783569336,84.08307647705078,82.64575958251953,82.64575958251953,73546.0,0.021052679611426317,-1.8571515234238742,-0.6999941611418683,63.02518122156112,55.95254370311804,-0.39082321901535977,-1.9073699124785009,-5.331028861335511,-8.59709599420924,32.95914220952165,2.1559829711914062,0.9397085950483159,1.660102462768549,-1.8301648847990606,5.150369810336159,-0.0850312110152629,3.405236136552361,-2.93968113314412,66.66659294335174,3.023782558320981,1.745133673783806,2,-0.5749244689941406,-2.8027687072753906,-5.964866638183594,-7.833377838134766,8.76763916015625,0,0.09965635206024137,1.0,81.92709350585938,4.000008846817358,83.36441802978516,1.5714199052132702,81.92709350585938,0.09965635206024137 1596,2006-02-14,87.6763687133789,87.6763687133789,82.64575958251953,84.08307647705078,2977498.0,0.04810998193337923,1.8,3.5714394042798427,76.86563882846886,58.10747264031853,-4.128422301255057,-5.775149483888953,-9.140651657097834,-12.607434028819966,32.39117407964027,5.030609130859375,1.2889928327081748,5.397129058837891,1.0801602712589755,9.714097846416806,3.238644665048426,7.555613452627355,-6.555217719536742,100.0,27.85082277028218,2.158484393789458,2,-3.162097930908203,-5.389942169189453,-9.162899017333984,-11.857868194580078,4.31195068359375,1,0.03442619712620609,-1.8571515234238742,83.6518783569336,1.0,81.92709350585938,4.000008846817358,83.36441802978516,0.03442619712620609 1597,2006-02-15,94.86295318603516,94.86295318603516,86.23905181884766,87.38890075683594,438803.0,0.08196717745176896,1.3076908942988181,2.0800012739394456,81.5475878280816,61.11893170564092,-10.655480973744034,-12.588332216484702,-16.015162602627285,-19.73563790346033,32.845567954397794,8.6239013671875,1.8253399373509893,11.936920547485357,4.852749032787955,19.02109206218276,8.394834790136656,15.479006304834058,-12.955176065848576,100.0,22.468774919511134,3.542085757348702,2,-6.755390167236328,-8.983234405517578,-16.169818878173828,-19.044452667236328,-2.5871734619140625,2,-0.030303018117357916,1.8,87.6763687133789,-1.8571515234238742,83.6518783569336,1.0,81.92709350585938,-0.030303018117357916 1598,2006-02-16,93.71310424804688,97.73758697509766,92.56324768066406,94.86295318603516,489349.0,-0.012121158991680536,-1.9999977883005522,-0.15384544714940912,75.77638830047658,63.32586374181759,-8.734190883556735,-11.078217849301879,-14.536999148219024,-18.52891194795953,33.192714089258075,5.174339294433594,2.1092008044450523,10.197771072387695,1.6531687036073919,18.742373441168,5.925469887997551,14.47007225677784,-11.067344665527344,74.54549578176656,-1.9566792041080134,4.27230118439015,2,-4.168224334716797,-6.396068572998047,-15.019969940185547,-17.894603729248047,-3.1621017456054688,3,-0.02607365659206362,1.3076908942988181,94.86295318603516,1.8,87.6763687133789,-1.8571515234238742,83.6518783569336,-0.02607365659206362 1599,2006-02-17,95.725341796875,96.7314682006836,94.71922302246094,96.3002700805664,464003.0,0.021472317718789657,1.7999872606731673,0.5000033175638465,78.16089815083721,65.46719548298171,-9.969723493913918,-12.65241876366754,-16.269542202653525,-20.471993989378603,33.05432502501736,3.0183639526367188,2.454879807533729,11.520096206665045,1.427464050075173,21.612728363254917,6.473780128370109,16.56641228495998,-10.664889831542965,86.66665655603614,10.471934533396478,5.046316078294935,2,-6.180461883544922,-8.408306121826172,-16.67287826538086,-19.906841278076172,-4.743141174316406,4,-0.04804799778622837,-1.9999977883005522,93.71310424804688,1.3076908942988181,94.86295318603516,1.8,87.6763687133789,-0.04804799778622837 1600,2006-02-20,94.28802490234376,96.3002700805664,93.8568344116211,96.3002700805664,44944.0,-0.0150150092708069,1.428566553806839,3.499993364916307,72.41377732438815,67.37890834618536,-7.772496426172978,-10.675718799668104,-14.544931374392434,-18.973177434691863,33.911515787073775,2.4434356689453125,2.9068766646534527,9.39286689758302,-1.48617097984787,20.27190477501391,3.9533479588675675,14.83238583629847,-7.199231335449227,77.14284703222671,3.795776629222445,5.4395189387154455,2,-4.743144989013686,-6.970989227294936,-15.01996231079103,-18.469524383544936,-5.174339294433608,0,-0.009146321727844575,1.7999872606731673,95.725341796875,-1.9999977883005522,93.71310424804688,1.3076908942988181,94.86295318603516,-0.009146321727844575 1601,2006-02-21,95.43788146972656,95.58161163330078,90.9822006225586,90.9822006225586,240635.0,0.01219514958101775,-1.0645154662123404,-2.2142832769034353,73.18434147238321,69.95494628756127,-7.855742559949704,-11.116341315435761,-15.360407333764357,-20.065698551686197,34.497924581102396,4.5994110107421875,3.3297885093173534,9.73063926696777,-1.7645332836540177,21.22581181758956,3.9830529916568764,15.478225542278665,-6.645280957519532,80.00001327020256,9.282515767960035,5.7475862753108915,2,-5.893001556396484,-8.120845794677734,-15.990156173706055,-19.619380950927734,-6.036735534667969,1,-0.03162647688899256,1.428566553806839,94.28802490234376,1.7999872606731673,95.725341796875,-1.9999977883005522,93.71310424804688,-0.03162647688899256 1602,2006-02-22,96.01280975341795,96.1565399169922,93.56936645507812,94.57549285888672,116981.0,0.006024109869557037,2.0000088468173245,0.3225807556312734,75.41898215418925,72.30034828725587,-6.953750647563183,-10.77193513502867,-15.592013896407593,-20.567891197942274,36.506060536844686,2.5871734619140767,3.768179065857069,9.371311187744126,-2.2923184221520785,21.03494079764033,3.539496382796031,15.203125992692222,-5.789011407148422,74.4681187474728,4.374874104310933,5.831814804948102,2,-6.180469512939439,-8.695774078369126,-16.24168777465819,-20.194309234619126,-5.461807250976548,2,-0.04191618146350551,-1.0645154662123404,95.43788146972656,1.428566553806839,94.28802490234376,1.7999872606731673,95.725341796875,-0.04191618146350551 1603,2006-02-23,95.86907958984376,95.86907958984376,93.71310424804688,93.71310424804688,31343.0,-0.0014969894532127492,-1.000000000000013,1.5000000000000246,73.83719943401098,74.46999941271078,-5.419628852736409,-9.854262902464754,-15.071752002690175,-20.340047827957093,38.378456145440786,2.2997055053710795,4.388809752087184,8.415496444702157,-3.4517702713118155,20.28276316071613,2.4818630866951708,14.349129802709143,-4.8868789672851705,85.00002654040536,17.917729562541766,5.933633358006988,2,-5.6774063110351705,-8.552043914794936,-16.097957611084,-20.050579071044936,-6.036735534667983,3,-0.0374813222479643,2.0000088468173245,96.01280975341795,-1.0645154662123404,95.43788146972656,1.428566553806839,94.28802490234376,-0.0374813222479643 1604,2006-02-24,95.00668334960938,97.16266632080078,94.14429473876952,96.8751983642578,159394.0,-0.008995561905089433,1.470580888505888,-0.8666680821549271,71.18641780490398,75.37680347752665,-2.8013734297199306,-8.380064851427363,-13.802646459743116,-19.39310931769768,39.386892779583086,3.018371582031264,5.273523569759561,6.89193420410156,-5.1177742563858,18.90164266458892,0.8870799738578796,12.89678843434524,-2.943620910644526,65.11617285078376,2.106957386163586,6.004854230243683,2,-4.815010070800781,-7.689647674560547,-15.23556137084961,-19.188182830810547,-7.330314636230469,4,-0.04689860428841386,-1.000000000000013,95.86907958984376,2.0000088468173245,96.01280975341795,-1.0645154662123404,95.43788146972656,-0.04689860428841386 1605,2006-02-27,94.14429473876952,95.58161163330078,93.4256362915039,94.86295318603516,162747.0,-0.009077136264892038,1.0,0.3846147564411522,71.18641780490395,74.74577891935276,-0.3286800099543399,-6.8858667540188065,-12.530550550742106,-18.45033489471099,40.31971077019937,2.155975341796875,6.035316278151541,5.4043125152587805,-6.487455335646871,17.296080366164432,-0.5415714101940381,11.3501964407116,-1.1733083740234207,51.162716057307264,-12.934717767708207,5.945883925452826,2,-2.155975341796861,-6.827259063720689,-13.94197845458983,-17.894599914550767,-5.1743392944335795,0,-0.03358774023412747,1.470580888505888,95.00668334960938,-1.000000000000013,95.86907958984376,2.0000088468173245,96.01280975341795,-0.03358774023412747 1606,2006-02-28,94.86295318603516,95.58161163330078,94.57549285888672,94.57549285888672,223972.0,0.007633584693153894,-6.000053081373746,-0.399995753535174,76.16278513553344,74.14746750906963,0.08860119612720041,-7.037068546906411,-12.873673219262457,-19.069842586170637,40.846425776923674,1.4373168945312642,7.024377638675148,5.533670806884771,-6.34459350233422,17.411935116103763,-0.4054613477247244,11.472802961494267,-1.43731689453125,38.46147564411416,-30.768190889706347,5.939132154609495,2,-0.5030593872070312,-7.545917510986328,-14.768434524536133,-18.613258361816406,-7.042854309082031,1,-0.06060603623471583,1.0,94.14429473876952,1.470580888505888,95.00668334960938,-1.000000000000013,95.86907958984376,-0.06060603623471583 1607,2006-03-01,97.45012664794922,98.45624542236328,93.4256362915039,95.29415130615234,2475966.0,0.027272748475797304,1.4137966379663796,7.5000796220606185,77.22221206478926,74.30811459399327,-2.3389537353481558,-8.986955141094796,-15.038237863173151,-21.537224363139813,41.42992843148605,5.030609130859375,7.873172138534869,7.423745346069339,-4.650900509180616,19.498391201319293,1.3864224184443685,13.461068273694309,0.2874603271484375,80.00006066378312,9.004106308557141,6.037322927624977,3,-2.7309036254882812,-9.773761749267578,-17.31967544555664,-21.20043182373047,-7.761512756347656,2,-0.08259589791985156,-6.000053081373746,94.86295318603516,1.0,94.14429473876952,1.470580888505888,95.00668334960938,-0.08259589791985156 1608,2006-03-02,96.3002700805664,97.73758697509766,95.58161163330078,97.73758697509766,583531.0,-0.011799436357192383,2.0,-0.6666666666666666,78.08989082355443,74.30022489096184,-0.8755916800880499,-7.150959905883525,-13.479687756565284,-20.238621542887202,41.91690651340864,2.155975341796875,8.114675010131293,5.605536270141599,-6.294494113489634,17.50556665377283,-0.3444789216740247,11.555551461957222,-2.8746337890625,57.14285714285714,-19.869264722797553,5.950015191815617,3,-1.5810470581054688,-7.905246734619141,-16.45728302001953,-20.050575256347656,-7.474052429199219,3,-0.059701468888042286,1.4137966379663796,97.45012664794922,-6.000053081373746,94.86295318603516,1.0,94.14429473876952,-0.059701468888042286 1609,2006-03-03,96.3002700805664,98.59998321533205,94.71922302246094,96.01280975341795,509031.0,0.0,-1.7000031848486234,-0.19999787676760086,76.50602371112794,74.75491893393294,-0.8777683801307461,-6.523196755495789,-13.08573589622209,-20.086070227782216,42.4865095476432,3.880760192871108,7.537237456259376,4.99467658996582,-6.729306639012847,16.718659818944488,-0.8673150245235064,10.856668204455147,-2.8746337890625,55.55549002376823,-21.824861782801847,5.861991614489332,3,-1.5091781616210938,-7.474048614501953,-16.421350479125977,-20.050575256347656,-7.905242919921875,4,-0.0671641524990475,2.0,96.3002700805664,1.4137966379663796,97.45012664794922,-6.000053081373746,94.86295318603516,-0.0671641524990475 1610,2006-03-06,96.1565399169922,99.74983215332031,95.58161163330078,99.74983215332031,52187.0,-0.0014925208771892073,1.3200008492929636,-12.500132703433698,71.22302378058313,74.53699474595516,-0.49295547723869504,-5.733874493429241,-12.541601595408878,-19.798255767322033,43.460797350823896,4.168220520019531,7.238672861772898,4.254459762573262,-7.163001465421175,15.671920990567699,-1.4542708514239564,9.96319037657048,-2.523929748535167,43.181831890702036,-30.042775563466158,5.708730613997222,3,0.43119430541990766,-6.036735534667983,-16.277620315551772,-19.90684509277345,-7.0428543090820455,0,-0.08819130982597612,-1.7000031848486234,96.3002700805664,2.0,96.3002700805664,1.4137966379663796,97.45012664794922,-0.08819130982597612 1611,2006-03-07,94.86295318603516,95.725341796875,94.86295318603516,95.58161163330078,34327.0,-0.013452925116416825,-1.399995753535182,0.2000000000000008,50.0,71.71266339548967,0.7939986742615872,-3.72569592763233,-10.877554906439855,-18.366644110973454,44.83640481540202,1.2935867309570455,6.611433701861955,2.385946273803711,-8.359596530526716,13.131489078134138,-2.9868251283615024,7.758717675968924,-0.8633096984863187,22.727267243719275,-45.16434973150434,5.372771402165217,3,1.7247810363769531,-4.527549743652344,-14.840301513671875,-18.613258361816406,-7.18658447265625,1,-0.062121171055496194,1.3200008492929636,96.1565399169922,-1.7000031848486234,96.3002700805664,2.0,96.3002700805664,-0.062121171055496194 1612,2006-03-08,91.98831939697266,94.86295318603516,91.98831939697266,94.14429473876952,74047.0,-0.030303018117357916,-1.6666666666666667,2.99999999999998,44.54544270098193,68.45802375848645,3.3947139389724157,-0.06182227059164802,-7.658226573330708,-15.327990212025853,46.059164276324836,2.8746337890625,6.177724692404212,-0.9917488098144531,-10.53217258438751,8.548674964758604,-5.7619606971009745,3.778463077472068,7.761512756347656,0.0,-64.28018194806691,4.770211887286526,3,3.880756378173828,-1.43731689453125,-11.965667724609375,-15.738624572753906,-4.31195068359375,2,-0.04531249779693991,-1.399995753535182,94.86295318603516,1.3200008492929636,96.1565399169922,-1.7000031848486234,96.3002700805664,-0.04531249779693991 1613,2006-03-09,94.57549285888672,95.15042114257812,89.11368560791016,91.26966094970705,90321.0,0.028125021512233506,1.709675762307882,-1.5333347488216096,46.491245633060174,65.7141157393927,0.6758176737445183,-1.861463759754841,-9.872802824036313,-17.713779220317704,46.641312804477586,6.036735534667969,5.655599987007449,1.0348709106445284,-7.377447739568737,9.447189560857794,-3.171288414462097,5.241030235751154,5.019109039306642,51.35137267672859,-9.679971212378192,4.206159325106631,3,-0.14373397827148438,-4.0244903564453125,-14.373176574707031,-18.32579803466797,-6.8991241455078125,3,-0.05167172614766835,-1.6666666666666667,91.98831939697266,-1.399995753535182,94.86295318603516,1.3200008492929636,96.1565399169922,-0.05167172614766835 1614,2006-03-10,90.69473266601562,95.15042114257812,90.4072723388672,94.57549285888672,96401.0,-0.041033465177511275,-1.1290343569942625,-1.173913344503377,40.45802609303795,62.299849993629806,4.336649518051715,2.856266986735335,-5.656858045107697,-13.642976544868077,47.2549213624647,4.743148803710923,4.89109476570178,-3.284271240234375,-9.862148312551867,3.2936058320831165,-6.573209776393114,0.004667295924363657,8.480632580566407,14.864848386164272,-42.30559594935531,3.288938536158743,3,3.7370262145996094,-0.14373016357421875,-10.528348922729492,-14.445037841796875,-3.0183639526367188,4,-0.020602244030303973,1.709675762307882,94.57549285888672,-1.6666666666666667,91.98831939697266,-1.399995753535182,94.86295318603516,-0.020602244030303973 1615,2006-03-13,91.98831939697266,92.70697784423828,91.84458923339844,91.98831939697266,353693.0,0.014263085550080268,-5.000053081373746,-0.0,40.90909639263995,58.382773466641645,3.022974123907943,2.3391788065828507,-6.63965392774999,-14.773789162336456,47.61786901287004,2.0122451782226562,4.2049832377632015,-2.407506561279291,-6.981200391305663,2.1661872687470805,-4.694353476292477,-0.12065964626610537,6.784578664062508,43.47827090374716,-10.358068438179629,2.2868469150131863,3,2.443439483642578,-1.43731689453125,-11.821935653686523,-15.738624572753906,-3.7370223999023438,0,-0.03906248380102895,-1.1290343569942625,90.69473266601562,1.709675762307882,94.57549285888672,-1.6666666666666667,91.98831939697266,-0.03906248380102895 1616,2006-03-14,90.69473266601562,93.4256362915039,90.69473266601562,93.4256362915039,43511.0,-0.014062510756116753,1.0,-100.0,36.49635234463906,53.857677942180516,4.093606101148282,4.079654081597056,-5.067068159596289,-13.316412942162941,46.69715343295391,2.7309036254882812,3.576012415614599,-3.852011489868161,-7.620444566053948,-0.08357841368237473,-5.736228027961047,-1.967794951775275,7.6917968968945445,26.19043105376703,-24.00191037131122,1.8842165380928901,3,3.7370262145996094,-0.14373016357421875,-10.133087158203125,-14.445037841796875,-2.2997055053710938,1,-0.017432622729345204,-5.000053081373746,91.98831939697266,-1.1290343569942625,90.69473266601562,1.709675762307882,94.57549285888672,-0.017432622729345204 1617,2006-03-15,91.98831939697266,93.28190612792969,87.6763687133789,91.84458923339844,152666.0,0.014263085550080268,3.1052619815893503,-0.05263099079467516,40.68965441501898,49.702096119009894,2.172217865338183,2.6979922664658034,-6.15817768571695,-14.437025216925491,44.17344282572387,5.605537414550781,3.0118183603362354,-2.4146930694580107,-6.348020050425475,1.518633911509454,-4.381356559941736,-0.4480295789742854,6.027296407737509,57.69227235747045,11.41117376338881,1.966663490483732,3,1.7247810363769531,-1.43731689453125,-10.77988052368164,-15.451160430908203,-3.8807601928710938,2,-0.046874980561234736,1.0,90.69473266601562,-5.000053081373746,91.98831939697266,-1.1290343569942625,90.69473266601562,-0.046874980561234736 1618,2006-03-16,91.26966094970705,92.70697784423828,90.26354217529295,92.70697784423828,79411.0,-0.007812496760205678,2.399995753535202,-10.000106162747393,40.9722332295187,45.75389717660886,2.349294079260858,3.3984484019060943,-5.227317581198761,-13.534045319228454,41.16070361459809,2.4434356689453267,2.2091537903338008,-3.011179351806632,-7.17950447376559,1.1571457701523258,-5.095341912786111,-0.9270167908271532,6.125600029523241,48.07689363122557,4.005703777043884,2.0841625609794763,3,2.443439483642564,-0.7186584472656392,-9.881557464599624,-14.732501983642592,-3.4495620727539205,3,-0.03937006228508044,3.1052619815893503,91.98831939697266,1.0,90.69473266601562,-5.000053081373746,91.98831939697266,-0.03937006228508044 1619,2006-03-17,91.1259307861328,92.2757797241211,90.5510025024414,91.26966094970705,448696.0,-0.0015747857730450399,-1.6666588028522056,0.09999893838381625,42.446053330512555,42.556456015489914,1.8795066342055833,3.3517823487869123,-4.88258146396241,-13.179713286009175,37.98515223289803,1.7247772216796875,1.0790334364016019,-2.9249389648437614,-7.261808522947547,1.4119305932600241,-5.093373743895654,-0.7565041857918686,5.686196657146411,60.00002654040486,16.130807845662147,2.1684347790518923,3,0.5749244689941548,-0.28746795654295454,-9.378498077392564,-14.373176574707017,-1.5810470581054545,4,-0.03785488985401764,2.399995753535202,91.26966094970705,3.1052619815893503,91.98831939697266,1.0,90.69473266601562,-0.03785488985401764 1620,2006-03-20,93.4256362915039,93.4256362915039,91.1259307861328,92.70697784423828,89193.0,0.025236565328132343,5.399995753535221,-5.000053081372757,46.66666902581212,42.18608590724682,-0.9480088380398115,1.037341222282663,-7.006017407386125,-15.253306174634801,35.107551408382484,2.299705505371108,0.0037267979766824055,-0.5821140289306612,-4.926198137747434,3.7619700798861118,-2.754156083339055,1.5899280254777324,2.8383456279812833,100.0,53.15629061892869,2.172042054408388,3,-2.0122413635253906,-2.2278404235839844,-11.570404052734375,-16.672882080078125,-3.4495620727539062,0,-0.06153843641146106,-1.6666588028522056,91.1259307861328,2.399995753535202,91.26966094970705,3.1052619815893503,91.98831939697266,-0.06153843641146106 1621,2006-03-21,92.41951751708984,93.13817596435548,91.98831939697266,93.13817596435548,54566.0,-0.01076919370690499,2.200008492929549,-1.0000000000000198,37.410077711798074,41.39326757511528,-0.3631279471682234,1.9033217337410235,-5.803884100618433,-14.029219818736948,33.55437442569453,1.43731689453125,-1.0532202561254707,-1.437314605712885,-5.781924074496729,2.907294863070959,-3.609619340104814,0.7349901286790441,3.3292076100289734,82.50005308081022,38.204220265042366,2.1723047343919237,3,-1.0061225891113281,-1.2217216491699219,-10.456485748291016,-15.37929916381836,1.2935867309570312,1,-0.045101085052178136,5.399995753535221,93.4256362915039,-1.6666588028522056,91.1259307861328,2.399995753535202,91.26966094970705,-0.045101085052178136 1622,2006-03-22,91.98831939697266,92.2757797241211,91.98831939697266,92.2757797241211,53669.0,-0.00466566080089581,1.0,0.399995753535174,38.80597547033934,40.5393486681463,0.0760697162830013,2.1265872782282145,-5.135938311928527,-13.40329851584778,31.807675784117883,0.4311981201171875,-1.9150482664211808,-1.6672882080078182,-5.963982738104903,2.6294063220892667,-3.8156354730563606,0.48105905704072427,3.276064345321771,54.54541067697421,11.384110906213941,2.1483472650485407,3,-0.5749244689941406,1.0061225891113281,-8.587970733642578,-12.21719741821289,3.3058319091796875,2,-0.03906248380102895,2.200008492929549,92.41951751708984,5.399995753535221,93.4256362915039,-1.6666588028522056,91.1259307861328,-0.03906248380102895 1623,2006-03-23,92.2757797241211,92.41951751708984,90.5510025024414,91.98831939697266,78222.0,0.0031249655285896516,5.499907110061307,-1.0,39.705877761177035,40.45577663127287,-0.6391211137926689,1.6402179912622046,-5.192330117339608,-13.492387224234776,30.041930455321385,1.8685150146484375,-2.1932636886350707,-1.2001628875732422,-5.406709164642919,3.0063833894964347,-3.3034360261080735,0.9031102509615891,2.533323116438396,59.99989383837955,17.646027381888523,2.103273138534836,3,-1.7247772216796875,1.4373207092285156,-5.282138824462891,-8.55203628540039,-0.43119049072265625,3,-0.045171338919934856,1.0,91.98831939697266,2.200008492929549,92.41951751708984,5.399995753535221,93.4256362915039,-0.045171338919934856 1624,2006-03-24,90.5510025024414,92.41951751708984,90.5510025024414,92.41951751708984,29179.0,-0.01869154860393807,1.0,-6.5000796220606185,36.73469314062475,39.99195404771562,1.188061232109476,3.1769555423272777,-3.2563958652422684,-11.5772539713426,27.92822623789662,1.8685150146484375,-2.207452806393235,-2.7021560668945312,-7.03734507766562,1.6330329438765574,-4.8697505722800685,-0.534561561508994,3.8301362904872462,0.0,-40.50386623639004,2.167594505385541,3,0.0,3.162097930908203,-2.120044708251953,-5.389942169189453,1.2935867309570312,4,-0.030158734304621904,5.499907110061307,92.2757797241211,1.0,91.98831939697266,2.200008492929549,92.41951751708984,-0.030158734304621904 1625,2006-03-27,90.9822006225586,92.41951751708984,90.5510025024414,90.5510025024414,29158.0,0.004761936457915672,-7.6666194840581765,-0.23077048711771672,40.425542327604134,40.42853071248952,0.6695464296282978,2.6316404301815908,-3.4902408488887033,-11.802181205880885,26.073100191643245,1.8685150146484375,-2.458253293620402,-2.1128532409667997,-6.540851178002015,2.3151446960684154,-4.326852209484414,0.10114572755081497,2.996651965597067,16.66676496434734,-25.008147243109836,2.2139989685176094,3,-0.4311981201171875,2.7308998107910156,-2.5512428283691406,-5.821140289306641,-2.1559829711914062,0,-0.01579778115605257,1.0,90.5510025024414,5.499907110061307,92.2757797241211,1.0,91.98831939697266,-0.01579778115605257 1626,2006-03-28,89.11368560791016,91.98831939697266,87.96382904052734,91.98831939697266,30591.0,-0.020537149045229297,1.800002123232409,-6.6666194840581765,42.53731698022623,40.633826553068104,2.5593475123680207,4.266074185430384,-1.423481518689158,-9.738461487437306,24.467189371909054,4.0244903564453125,-2.3249025970684585,-3.6939048767089844,-8.377744024187308,0.9899342707693393,-6.035824450448146,-1.3519853029698226,4.4870179477589005,25.806484753842362,-20.266751000220033,2.341919573739163,3,1.5810470581054688,4.599414825439453,-0.6827278137207031,-3.952625274658203,0.8623886108398438,1,0.009677398089382727,-7.6666194840581765,90.9822006225586,1.0,90.5510025024414,5.499907110061307,92.2757797241211,0.009677398089382727 1627,2006-03-29,89.4011459350586,91.1259307861328,87.82009887695312,87.82009887695312,2303367.0,0.003225770825069807,-3.181826078144661,-0.5499994691918978,34.74574746314261,39.94199480124853,2.0856288352149477,3.5254372362010145,-1.505269847833972,-9.836243751714989,22.21913327442238,3.3058319091796733,-2.2910843542158688,-3.00399551391601,-7.381415480372311,1.3734244525402914,-5.192705497144161,-0.8152855306878593,3.844097530073057,34.37493261231971,-10.574989367062159,2.188709983228147,3,1.2217216491699219,4.311954498291016,-0.9701881408691406,-4.240085601806641,0.718658447265625,2,0.048231577659200386,1.800002123232409,89.11368560791016,-7.6666194840581765,90.9822006225586,1.0,90.5510025024414,0.048231577659200386 1628,2006-03-30,90.5510025024414,91.26966094970705,90.5510025024414,90.5510025024414,165426.0,0.012861765420971949,0.0,0.0,49.49495491080549,40.72520608794775,0.9198411639524835,2.026684748543687,-2.4318524723804416,-10.767155355507072,19.823425188895506,1.8685150146484517,-2.013399850354105,-1.5666755676269588,-5.609386401633728,2.47603526637981,-3.588030984630336,0.4546798493764186,2.3601084775850865,59.37497408166143,10.1808123407096,2.0213554170033823,3,0.07186508178710938,3.162097930908203,-1.9763145446777344,-5.389942169189453,-1.8685150146484375,3,0.05238096401619696,-3.181826078144661,89.4011459350586,1.800002123232409,89.11368560791016,-7.6666194840581765,90.9822006225586,0.05238096401619696 1629,2006-03-31,89.83234405517578,90.5510025024414,89.11368560791016,89.11368560791016,58129.0,-0.007936504593046845,-3.0,100.0,42.105263157894754,40.21838321373471,1.6044303515132725,2.3567702955204766,-1.493667531194646,-9.826918214153608,17.317754166569284,1.43731689453125,-1.9340427946689545,-1.961937713623044,-5.611556266004868,1.68768083875878,-3.786746989813963,-0.13712843743212488,2.7646823888518526,43.74998963266457,-5.912433440878779,1.824809276190915,3,0.6467933654785156,3.880756378173828,-1.0779895782470703,-4.671283721923828,-1.1498565673828125,4,0.022400007473774908,0.0,90.5510025024414,-3.181826078144661,89.4011459350586,1.800002123232409,89.11368560791016,0.022400007473774908 1630,2006-04-03,87.6763687133789,90.4072723388672,87.53263854980469,89.25741577148438,40241.0,-0.02399998980848872,-2.076930615044787,-2.199997876767591,39.60396455883275,40.46214841896079,3.1951075536817797,4.052638896433507,0.907643952076171,-7.459651559038434,14.648243421111614,2.874633789062514,-1.866860601737372,-3.693904495239252,-7.176217567816892,-0.21159142266161268,-5.435061031528065,-1.9527479589504395,4.6254182668098025,3.2257733106170217,-47.36480043658086,1.7411565362888193,4,2.2997093200683594,5.964866638183594,1.0779857635498047,-2.515308380126953,2.155975341796875,0,0.04754098032556264,-3.0,89.83234405517578,0.0,90.5510025024414,-3.181826078144661,89.4011459350586,0.04754098032556264 1631,2006-04-04,88.96995544433594,89.11368560791016,86.5265121459961,87.6763687133789,459522.0,0.014754109344855104,2.2727342916841593,-0.8181835729210398,39.60396455883275,40.550813873237836,1.5206550028063504,2.4189477667633525,-0.07881444578922014,-8.52998467908158,12.351650979664191,2.5871734619140625,-1.8064768212022244,-2.105667877197263,-5.331459870330107,1.1201241159355817,-3.718563873763685,-0.49277188063084054,2.9502996614220507,51.51521488063244,1.7476537211535756,1.6128959965664196,4,0.5030593872070312,4.168216705322266,0.6827220916748047,-3.8088951110839844,1.1498489379882812,1,-0.0016155767669084886,-2.076930615044787,87.6763687133789,-3.0,89.83234405517578,0.0,90.5510025024414,-0.0016155767669084886 1632,2006-04-05,87.82009887695312,88.39502716064453,87.6763687133789,88.39502716064453,23996.0,-0.012924099620373775,1.4999933649163315,-0.4444450997623162,38.46153453544342,40.41255351482299,2.2541146374341707,3.415642270926128,1.4313783814302923,-7.1612943458774225,11.411148157461188,1.2935867309570312,-2.0630083681983393,-3.0471134185791016,-6.551215032913802,0.45698819575559924,-4.799164225746452,-1.2950626114117512,3.560781932828675,27.272741895530515,-21.770605299599787,1.7520508071673537,4,1.6529159545898438,5.318073272705078,3.0183658599853516,-2.659038543701172,2.7309036254882812,2,0.024549907929592107,2.2727342916841593,88.96995544433594,-2.076930615044787,87.6763687133789,-3.0,89.83234405517578,0.024549907929592107 1633,2006-04-06,89.68861389160156,89.83234405517578,87.6763687133789,87.6763687133789,33938.0,0.021276621622419833,-1.142855517935613,-3.4999933649163317,45.689656750320815,41.40754947145589,-0.02233214833742636,1.2250518452134713,-0.1217964372017093,-8.80936355374459,11.351690542900256,2.155975341796875,-2.0011793184651196,-0.9342544555664034,-4.004232296946071,2.1357233858132645,-2.4692433762562302,0.6007344651234234,1.20683005180166,78.57148273547956,29.63705295928922,1.5349889206898313,4,-0.21559906005859375,3.4495582580566406,1.5091800689697266,-3.952625274658203,0.8623886108398438,3,0.004807639141840125,1.4999933649163315,87.82009887695312,2.2727342916841593,88.96995544433594,-2.076930615044787,87.6763687133789,0.004807639141840125 1634,2006-04-07,88.82621765136719,89.54488372802734,88.82621765136719,89.54488372802734,20343.0,-0.009615448414407202,1.0,-0.35714637780617176,34.9056589601078,40.79422909728963,0.6366215852619916,2.0451416637540376,0.982916348160245,-7.7063484368085255,11.289019764966907,0.862396240234375,-1.9866439026721139,-1.7032249450683565,-4.8759989453655805,1.4695490552288675,-3.2896119452169614,-0.11683794491975164,1.6323331122953277,59.25915003961375,16.090834650553184,1.5863870001486116,4,0.4311981201171875,4.311954498291016,2.730905532836914,-2.587169647216797,-3.4495620727539062,4,-0.0016181051875735486,-1.142855517935613,89.68861389160156,1.4999933649163315,87.82009887695312,2.2727342916841593,88.96995544433594,-0.0016181051875735486 1635,2006-04-10,88.39502716064453,89.68861389160156,87.6763687133789,89.68861389160156,13212.0,-0.004854315562720757,2.1111098004753677,1.7999830143210505,36.274510824313076,40.09836174663261,0.7400519404474579,2.3118591889905673,1.6610425167458516,-7.040341073846449,11.361280856474346,2.0122451782226562,-2.0410964994893277,-1.9547508239746065,-5.186099600510147,1.276597952560934,-3.570425212242384,-0.3390764357068292,1.6703197412513475,56.52177926711624,17.571525963757665,1.6156743882677713,4,0.5030593872070312,4.743144989013672,3.4136295318603516,-2.0122451782226562,-4.31195068359375,0,0.0032519965928177186,1.0,88.82621765136719,-1.142855517935613,89.68861389160156,1.4999933649163315,87.82009887695312,0.0032519965928177186 1636,2006-04-11,89.11368560791016,90.4072723388672,88.39502716064453,89.11368560791016,140852.0,0.008130077792267265,-1.8000021232324288,-0.0,40.38462127375493,40.72490328114508,0.023907636577689573,1.5480487220157357,1.156425791396913,-7.521062280052462,11.77227575795769,2.0122451782226705,-1.8633653106932684,-1.1570400238037166,-4.429946859621481,2.1158668120140476,-2.7934934417125987,0.4794133941051655,-2.5871734619140625,52.63154953973348,15.007329045284976,1.6364534179088848,4,-0.21559906005859375,2.0122413635253906,4.240083694458008,-2.1559791564941406,-7.186592102050781,1,0.008064512676847935,2.1111098004753677,88.39502716064453,1.0,88.82621765136719,-1.142855517935613,89.68861389160156,0.008064512676847935 1637,2006-04-12,87.6763687133789,89.68861389160156,87.24517059326172,89.68861389160156,57927.0,-0.016129025353695647,1.4285741367739784,-100.0,35.71430602580483,39.19372007170057,1.3307815574275281,2.788742045435143,2.781594805612599,-5.854045447117329,12.949834690699575,2.4434432983398438,-1.8680110534789947,-2.3787593841552734,-5.742107638596366,0.984588870285819,-4.06043351137582,-0.6970852569347272,-1.072241363525393,13.636440406019293,-20.283417199921058,1.6816741272205495,4,0.8623886108398438,3.162097930908203,5.785200119018555,-0.4311981201171875,-10.061225891113281,2,0.02786880552652793,-1.8000021232324288,89.11368560791016,2.1111098004753677,88.39502716064453,1.0,88.82621765136719,0.02786880552652793 1638,2006-04-13,87.6763687133789,87.6763687133789,87.6763687133789,87.6763687133789,0.0,0.0,1.0,-0.0,40.000010616150774,38.959803122617906,0.9835650093563544,2.641152098654402,2.9918545217137478,-5.619718588673834,14.191030371391907,0.0,-1.8035654412611137,-2.199094772338867,-5.671401702654606,1.2732121579768716,-3.9352482374967366,-0.4629413071809978,-0.9961784637451245,13.636440406019293,-23.55892236173089,1.736153465157866,4,0.7905235290527344,3.162097930908203,5.533670425415039,-0.4311981201171875,-8.192710876464844,3,0.03278687098070754,1.4285741367739784,87.6763687133789,-1.8000021232324288,89.11368560791016,2.1111098004753677,88.39502716064453,0.03278687098070754 1639,2006-04-14,87.6763687133789,87.6763687133789,87.6763687133789,87.6763687133789,0.0,0.0,1.0,0.0,38.14432933275838,38.79762143083186,0.7214460852538309,2.497517962372129,3.1693803523870656,-5.373832832271944,15.499301808968433,0.0,-1.6184876230497025,-2.026616668701166,-5.579161306315328,1.5259279689129954,-3.80288898750824,-0.2503443498940925,-0.9216368219604618,13.636440406019293,-25.075188920094813,1.7762723188070784,4,0.7905235290527344,3.162097930908203,4.815011978149414,-0.071868896484375,-10.779884338378906,4,0.03278687098070754,1.0,87.6763687133789,1.4285741367739784,87.6763687133789,-1.8000021232324288,89.11368560791016,0.03278687098070754 1640,2006-04-17,87.6763687133789,87.6763687133789,87.6763687133789,87.6763687133789,0.0,0.0,1.0,0.0,44.04762356128997,39.29136131999377,0.8062297573403328,2.1552116849595677,3.3459328194471,-5.127745877824353,16.94305745297174,0.0,-1.8423376199214374,-1.7391532897949276,-4.935995979068679,1.4576893994788236,-3.337574634431803,-0.14073194515805199,-0.8485860130114844,13.636440406019293,-25.604339389222613,1.5984213446368734,4,1.1498527526855469,2.2997055053710938,4.815011978149414,-0.071868896484375,-10.061225891113281,0,-0.0262295663987131,1.0,87.6763687133789,1.0,87.6763687133789,1.4285741367739784,87.6763687133789,-0.0262295663987131 1641,2006-04-18,88.25129699707031,88.25129699707031,87.24517059326172,87.6763687133789,20440.0,0.006557391599678386,2.5000066350836683,100.0,45.34886089325029,40.05661980419454,0.13258161808104774,1.3196591959155626,2.9856794651066423,-5.447303201524193,18.33013982907696,1.0061264038085938,-1.8921683211339086,-0.9558139801025334,-3.8579653710848447,1.946337410879778,-2.406889675593689,0.4952617153886223,-1.3519245039328922,41.17658079040301,1.2657636528533445,1.4510756954911534,4,0.5749244689941406,1.7247772216796875,4.240083694458008,-0.6467971801757812,-12.792129516601562,1,-0.04723126641592479,1.0,87.6763687133789,1.0,87.6763687133789,1.0,87.6763687133789,-0.04723126641592479 1642,2006-04-19,88.39502716064453,88.39502716064453,87.82009887695312,88.25129699707031,13239.0,0.0016286464727990335,7.000106162747492,0.2499966824581658,40.50633676857726,39.48069536177859,0.0882633066220393,0.9411806662647848,3.1090568745370604,-5.337971507948197,19.758355384947635,0.5749282836914062,-1.7237932940278853,-0.6324192047119084,-3.239517418305198,1.974679008881381,-1.9359683115085602,0.6711299020847434,-1.4254966705925085,100.0,59.96733946131256,1.303549106796647,4,0.4311943054199219,1.5810470581054688,4.096353530883789,-0.071868896484375,-12.935859680175781,2,-0.07317078644062935,2.5000066350836683,88.25129699707031,1.0,87.6763687133789,1.0,87.6763687133789,-0.07317078644062935 1643,2006-04-20,88.10755920410156,88.39502716064453,87.24517059326172,87.24517059326172,7882.0,-0.0032520829030409093,-1.6666784624231432,6.000053081373746,42.105252130039446,40.28065015843766,0.14290096546153563,0.9490216370886913,3.6194628262459645,-4.7965441724432765,21.13549784275292,1.1498565673828125,-1.6543450565447984,-0.7114761352539034,-2.849423250319333,1.4264709798115263,-1.7804496927866182,0.3574974222788114,-1.0692738770732433,74.99966824581658,33.973349633232395,1.0689735575327157,4,0.7186622619628906,1.8685150146484375,4.024492263793945,0.21559906005859375,-11.929733276367188,3,-0.11908644929693502,7.000106162747492,88.39502716064453,2.5000066350836683,88.25129699707031,1.0,87.6763687133789,-0.11908644929693502 1644,2006-04-21,87.82009887695312,88.96995544433594,87.82009887695312,88.39502716064453,19745.0,-0.0032626068608090364,-3.0,-0.6666696156057859,50.79364143196691,41.89388689262142,0.304674420489647,1.076597114896174,4.177453687556181,-4.300117493570269,22.446435249400775,1.1498565673828125,-1.4750302741896633,-0.8623912811279268,-2.8800322662860793,1.1552497040302256,-1.871211773707003,0.1464292114511494,-0.7144338096880318,33.33333333333333,-11.959191307381332,1.008820492579078,4,1.0061225891113281,2.155975341796875,4.311952590942383,0.5030593872070312,-8.6239013671875,4,-0.09492634541119627,-1.6666784624231432,88.10755920410156,7.000106162747492,88.39502716064453,2.5000066350836683,88.25129699707031,-0.09492634541119627 1645,2006-04-24,89.54488372802734,89.97607421875,87.6763687133789,87.6763687133789,26368.0,0.01963997846883392,-1.4615328079702747,-3.249996682458166,53.030306686000934,43.29896304953765,-1.3855564482987006,-0.8025354197474996,2.693215796936613,-5.833619842607078,23.59594164835193,2.2997055053710938,-1.5179269249226337,0.9342594146728516,-0.8242338036666865,2.6927526330123897,0.05501280550308252,1.8135060238426206,-2.373186515330204,84.21070276159746,38.06512132795159,0.8792466091697703,4,-0.9342613220214844,0.43119049072265625,1.7247753143310547,-1.2217254638671875,-11.354812622070312,0,-0.14125206071453555,-3.0,87.82009887695312,-1.6666784624231432,88.10755920410156,7.000106162747492,88.39502716064453,-0.14125206071453555 1646,2006-04-25,89.97607421875,89.97607421875,89.54488372802734,89.54488372802734,23599.0,0.004815355973126323,1.0,0.2307664039851374,62.29507340809891,46.252381647570324,-1.8791669875347168,-1.2288068306362732,2.382801092503513,-6.089733311782638,23.806278116747777,0.43119049072265625,-1.2896990322809643,1.3223304748535156,-0.5279960662995506,3.172657016006582,0.3971672042769825,2.2474937454300488,-2.7396655035294657,100.0,49.341077187946624,0.9251632705765348,4,-1.3654518127441406,-0.14373016357421875,1.3295211791992188,-1.6529159545898438,-5.174339294433594,1,-0.13738020361315673,-1.4615328079702747,89.54488372802734,-3.0,87.82009887695312,-1.6666784624231432,88.10755920410156,-0.13738020361315673 1647,2006-04-26,93.71310424804688,93.71310424804688,89.25741577148438,90.5510025024414,137707.0,0.04153359725621497,1.8181815988399448,7.3334218022895765,68.91891698024965,49.46559346580353,-5.218628067623968,-4.876239782377297,-1.4192189431830684,-9.623588333922868,24.00083674789085,4.4556884765625,-0.9571815744510701,4.843762588500979,1.9284135918533138,7.759111585148645,3.3860880901771395,6.301437086824819,-6.413278260353408,100.0,50.687747606680304,1.4576744983238357,4,-3.233966827392578,-3.5932960510253906,-2.4075088500976562,-5.389945983886719,-11.7860107421875,2,-0.19478531752893635,1.0,89.97607421875,-1.4615328079702747,89.54488372802734,-3.0,87.82009887695312,-0.19478531752893635 1648,2006-04-27,95.29415130615234,95.43788146972656,90.83846282958984,94.4317626953125,216277.0,0.01687114167001269,7.000039810766158,0.2727263953597788,78.48104242634366,53.947450476201894,-6.264202872506118,-6.412494309289599,-3.0111553165355076,-10.978729074249657,24.521838225731543,4.599418640136719,-0.6871429477763655,6.187652206420893,2.1432458888118333,10.232058524029952,4.165449047616363,8.209855365225422,-7.737794188044745,98.14816817176947,48.02479453747789,2.022203158804533,4,-3.952625274658203,-4.311954498291016,-3.0902328491210938,-6.9709930419921875,-12.648391723632812,3,-0.20814481847851884,1.8181815988399448,93.71310424804688,1.0,89.97607421875,-1.4615328079702747,89.54488372802734,-0.20814481847851884 1649,2006-04-28,91.84458923339844,95.29415130615234,91.84458923339844,94.57549285888672,212861.0,-0.03619909538489374,-1.5263154953973377,-3.1666740390144645,61.99999893838435,55.942158851434606,-2.4151817998339737,-2.956006311619518,0.3223383588779001,-7.3600410958695335,24.552864868364114,3.4495620727539062,-0.2579265924651679,2.6374778747558594,-1.5793964189405472,6.854352168452266,0.5290407279076561,4.745915021604063,-3.8153406541937045,53.70371280534976,4.208360702034163,2.1084371468482006,4,-0.5030632019042969,-0.8623924255371094,0.2874622344970703,-3.5214309692382812,-9.198829650878906,4,-0.17057905573349752,7.000039810766158,95.29415130615234,1.8181815988399448,93.71310424804688,1.0,89.97607421875,-0.17057905573349752 1650,2006-05-01,91.84458923339844,93.28190612792969,91.26966094970705,93.28190612792969,32964.0,0.0,1.8000021232323893,0.5263154953973376,60.0,57.57006319662901,-1.9687787502447662,-2.769727881804357,0.2502129912599571,-7.1800182252355,23.95613465362671,2.012245178222642,0.09648517326282047,2.4290668487548857,-1.8802633036274727,6.738397001137244,0.27440177256370646,4.583731924946065,-3.3708226807624015,41.860493824112496,-6.939149869140266,2.1546650761911796,5,-0.5030632019042969,-0.8623924255371094,0.2874622344970703,-3.5214309692382812,-10.061225891113281,0,-0.13771515370916743,-1.5263154953973377,91.84458923339844,7.000039810766158,95.29415130615234,1.8181815988399448,93.71310424804688,-0.13771515370916743 1651,2006-05-02,88.82621765136719,91.84458923339844,87.6763687133789,91.55712127685548,54553.0,-0.032863902024330094,1.5217319058487941,1.9000010616162144,53.77356648140146,59.04419983138725,1.2736606861375037,0.2501483267792821,3.1228294100457674,-3.983577819307243,22.677499356117885,4.168220520019531,0.43274299873041855,-0.5821178436279268,-4.895054744170935,3.730819056915081,-2.7385862938994308,1.574350606643577,6.611663818359375,14.814752923621644,-36.845180195815786,2.156468450271505,5,2.515308380126953,2.1559791564941406,3.3058338165283203,-0.5030593872070312,-7.4740447998046875,1,-0.11974107224913955,1.8000021232323893,91.84458923339844,-1.5263154953973377,91.84458923339844,7.000039810766158,95.29415130615234,-0.11974107224913955 1652,2006-05-03,89.97607421875,89.97607421875,88.82621765136719,88.82621765136719,17637.0,0.012945013283081286,1.0,-0.42105351380798506,57.017532014912895,60.701119818595416,0.41533801274692905,-0.7693513725853904,1.819039464824158,-4.949166495795879,21.329765018309942,1.1498565673828125,0.7064298835126976,0.45993995666503906,-3.793212127270408,4.713092040600486,-1.6666360853026845,2.5865159986327626,5.3065769958496105,29.62960414502068,-25.73131050331378,2.1265760419677235,5,1.5810508728027344,1.0061225891113281,2.227842330932617,-1.6529159545898438,-10.2049560546875,2,-0.05750794685544658,1.5217319058487941,88.82621765136719,1.8000021232323893,91.84458923339844,-1.5263154953973377,91.84458923339844,-0.05750794685544658 1653,2006-05-04,90.11980438232422,91.26966094970705,89.97607421875,89.97607421875,95462.0,0.001597426480564046,-17.00021232549518,0.1249983412290829,57.39128829315351,61.434191692060594,0.6560533481693085,-0.926630333111575,1.5245058693525522,-4.892152373358243,20.666757763114994,1.2935867309570455,0.9468479049637182,0.5821105957031278,-3.679086659150272,4.843307850556528,-1.548488031723565,2.7127092231298207,5.010721182250975,32.07541878739442,-27.383438249756146,2.130598627426699,5,1.4373207092285156,0.8623924255371094,2.0481796264648438,-1.7966461181640625,-6.7553863525390625,3,-0.09090910630151938,1.0,89.97607421875,1.5217319058487941,88.82621765136719,1.8000021232323893,91.84458923339844,-0.09090910630151938 1654,2006-05-05,88.68248748779297,90.11980438232422,87.6763687133789,89.83234405517578,752505.0,-0.015948957106404427,1.8333348078028928,-8.000106162747493,52.79998912905929,61.40860085240041,2.4904635240547037,0.5263529431571499,2.819010205958861,-3.2443461548755295,20.157240504261154,2.4434356689453125,1.2254626786928355,-0.8480197906494169,-5.1147504833012505,3.4187109020024167,-2.9813851369753337,1.2853455556764999,6.298954939758303,17.94865862106981,-45.352246287605794,2.133365346325915,5,2.8746376037597656,2.2997093200683594,3.4854965209960938,-0.3593292236328125,-8.192710876464844,4,-0.06807125145316184,-17.00021232549518,90.11980438232422,1.0,89.97607421875,1.5217319058487941,88.82621765136719,-0.06807125145316184 1655,2006-05-08,88.68248748779297,89.83234405517578,88.39502716064453,89.83234405517578,22994.0,0.0,1.4999933649163315,1.0,51.239655282084804,60.180221060621065,2.632056781639079,0.5786612194803809,2.701054778453056,-3.0294249408366056,19.22388023515073,1.43731689453125,1.5212141395571877,-0.8623928070068416,-5.114931296268992,3.3901456822553087,-2.9886620516379168,1.2638764376242335,6.152853465474863,24.137848983319817,-40.228242309743976,2.126269244631077,5,2.8746376037597656,2.2997093200683594,3.4136314392089844,-0.3593292236328125,-11.354804992675781,0,-0.06807125145316184,1.8333348078028928,88.68248748779297,-17.00021232549518,90.11980438232422,1.0,89.97607421875,-0.06807125145316184 1656,2006-05-09,89.83234405517578,89.83234405517578,88.39502716064453,88.53875732421875,174060.0,0.012965993624627359,1.2222196009507351,-1.124998341229083,53.906246112249214,58.512146519732134,1.6312068325743212,-0.54240404782891,1.4210041776274238,-3.9807368252365336,18.653643115895996,1.43731689453125,1.7769587442232648,0.25153083801269815,-3.9978104154536567,4.500872091479053,-1.8731397887204793,2.3762014647458756,4.859817453294269,59.999999999999766,0.13551913200114285,2.1246706267331805,5,1.7247810363769531,1.1498527526855469,1.9763126373291016,-1.509185791015625,-12.935859680175781,1,-0.08960002989509963,1.4999933649163315,88.68248748779297,1.8333348078028928,88.68248748779297,-17.00021232549518,90.11980438232422,-0.08960002989509963 1657,2006-05-10,90.11980438232422,90.4072723388672,89.83234405517578,90.4072723388672,32525.0,0.003199964669427624,2.999946920034736,-0.22222549881159204,55.4687509719381,55.9552252470204,0.8721500600220224,-0.6718695484401991,0.9206007182839215,-4.061375314992347,17.555162631151937,0.5749282836914205,1.9046555718257707,0.41681938171386435,-3.7415042654625665,4.575143028890295,-1.6623424418743582,2.495981205302087,4.432041270244014,67.99991507070337,9.634781224861769,2.079161823588218,5,1.3654556274414062,1.2217216491699219,1.1857891082763672,-1.7966461181640625,-12.504661560058594,2,-0.09728862141739592,1.2222196009507351,89.83234405517578,1.4999933649163315,88.68248748779297,1.8333348078028928,88.68248748779297,-0.09728862141739592 1658,2006-05-11,90.5510025024414,90.5510025024414,89.83234405517578,89.83234405517578,43657.0,0.004784720995264058,1.0,-2.499960190026151,57.36433853346496,55.44015186869602,-0.3381827831050117,-0.9240411902818266,0.3141485850018313,-4.285734427337545,16.371939853960637,0.718658447265625,1.9231235286194561,0.7042858123779325,-3.3566746138563985,4.765246238612264,-1.326194400739226,2.734766025495091,3.8633336113430374,100.0,36.87941719938695,2.030480213117164,5,-0.07186508178710938,0.7905235290527344,0.7545909881591797,-2.22784423828125,-13.654518127441406,3,-0.11904765315092192,2.999946920034736,90.11980438232422,1.2222196009507351,89.83234405517578,1.4999933649163315,88.68248748779297,-0.11904765315092192 1659,2006-05-12,90.5510025024414,90.5510025024414,90.5510025024414,90.5510025024414,0.0,0.0,1.0,0.0,52.991441746348315,54.66142317384583,-0.6045499169891428,-0.7353398986633977,0.13528121373298063,-4.088270475414703,15.124774247626998,0.0,1.532143666397232,0.560554122924799,-3.378630409728558,4.499738655578156,-1.4090381434018866,2.5301463892514846,3.72857426333492,100.0,37.91352250736759,1.969592266326679,5,-0.7905235290527344,0.7905235290527344,0.7545909881591797,-2.22784423828125,-11.067344665527344,4,-0.07936504593046867,1.0,90.5510025024414,2.999946920034736,90.11980438232422,1.2222196009507351,89.83234405517578,-0.07936504593046867 1660,2006-05-15,85.37665557861328,90.11980438232422,80.48977661132812,90.11980438232422,124287.0,-0.057142900474112523,3.0606053782085723,-100.0,39.33333404107672,53.05695290269865,3.9737142546765227,4.487985873397406,5.071580106911469,1.2554565184406101,14.891422263683541,10.061225891113281,0.6895459036629461,-4.498807144165042,-8.83650640090734,-0.1611078874227445,-6.667656772536191,-2.329957515793893,8.770857026115095,48.571406905808175,-8.359081131311413,2.168849628371151,5,0.5030632019042969,2.5871734619140625,5.821138381958008,3.6651611328125,-6.7553863525390625,0,-0.05723905362848758,1.0,90.5510025024414,1.0,90.5510025024414,2.999946920034736,90.11980438232422,-0.05723905362848758 1661,2006-05-16,84.08307647705078,85.08919525146484,83.2206802368164,84.8017349243164,39664.0,-0.015151437975588045,1.8889072378975182,0.151515054029796,24.812032175733307,49.478564031678694,5.055347118505097,5.747983246327692,6.148874187896979,2.701138244277317,15.03138699192592,2.155975341796875,0.19742365280730212,-5.583975219726568,-10.598047763429122,-0.5699026760240145,-8.091011491577845,-3.0769389478752913,9.518126687941589,35.71433446193161,-15.11678396143914,2.5070362718512755,5,1.7966423034667969,3.8807525634765625,6.935052871704102,5.3180694580078125,-2.8746337890625,1,-0.0803418983340527,3.0606053782085723,85.37665557861328,1.0,90.5510025024414,1.0,90.5510025024414,-0.0803418983340527 1662,2006-05-17,81.92709350585938,85.52039337158203,80.63351440429688,84.8017349243164,35768.0,-0.025641104744542176,1.266663363866541,4.0000106161620455,16.058401230853633,44.88602102475648,6.6486932962325085,7.794171082032207,8.151732316707665,4.998231079826127,15.444459469601824,4.886878967285156,-0.35512782930605624,-7.416561508178717,-13.49701482555355,-1.336108190803884,-10.456788166866133,-4.3763348494913,11.149652596986428,14.285703452904086,-29.29771910508333,3.040226658687418,5,3.5932960510253906,6.036735534667969,8.08491325378418,8.192710876464844,0.7186660766601562,2,-0.061403485899320875,1.8889072378975182,84.08307647705078,3.0606053782085723,85.37665557861328,1.0,90.5510025024414,-0.061403485899320875 1663,2006-05-18,77.61514282226562,81.20844268798828,76.3215560913086,80.48977661132812,65044.0,-0.052631559342275036,1.2666628920446301,0.9999973459665327,15.38462395063415,40.72875822715368,10.058029756502563,11.889324041489004,12.173890717771073,9.42306037650502,15.855082355136476,5.605537414550781,-0.7382889933512757,-11.203891372680658,-19.23202755137514,-3.175755193986177,-15.217959462027906,-7.189823283333411,14.958124500919467,9.090913965176867,-31.840391609678704,4.014068089347242,5,5.821136474609375,8.264575958251953,12.073469161987305,12.720260620117188,6.8991241455078125,3,0.0,1.266663363866541,81.92709350585938,1.8889072378975182,84.08307647705078,3.0606053782085723,85.37665557861328,0.0 1664,2006-05-19,79.48365783691406,81.63963317871094,77.61514282226562,77.61514282226562,241470.0,0.024074103927467227,-3.30768853864685,-0.6500010616162045,22.43591008663732,37.52834209432619,7.540390596768546,9.870296630417556,10.15642848011774,7.679435264572319,16.620852293199885,4.0244903564453125,-1.2835683396649529,-8.918554306030273,-17.966016031005907,0.12890741894536006,-13.442285168518083,-4.394823443542464,12.114506812358442,22.916689705202582,-17.15776989974953,4.523730862487817,5,3.9526214599609375,6.396060943603516,10.169021606445312,11.067344665527344,8.336441040039062,4,-0.03254975339990607,1.2666628920446301,77.61514282226562,1.266663363866541,81.92709350585938,1.8889072378975182,84.08307647705078,-0.03254975339990607 1665,2006-05-22,76.896484375,81.20844268798828,76.17782592773438,81.20844268798828,62240.0,-0.03254975339990607,1.3333327435475966,-2.307692621779429,22.875832639467106,34.08051837512818,9.252949248188273,12.080680815687998,12.519818021314535,10.35477239607684,18.163482098871153,5.030616760253906,-1.9753977174260484,-10.873307800292963,-21.254420713121732,-0.49219488746419415,-16.063864256707348,-5.682751343878579,13.785083760794663,7.692301410560133,-34.10767794143737,5.190556456414385,5,6.467929840087891,8.911369323730469,12.756195068359375,13.654518127441406,11.498542785644531,0,0.0336448861471641,-3.30768853864685,79.48365783691406,1.2666628920446301,77.61514282226562,1.266663363866541,81.92709350585938,0.0336448861471641 1666,2006-05-23,77.61514282226562,79.62738800048828,76.896484375,77.61514282226562,30209.0,0.009345790683497945,-2.800002123232409,-0.0,21.3333394671115,30.28769487459189,7.39689415267604,10.949897878171441,11.622815134576015,9.717876710891886,19.789477536100048,2.7309036254882812,-2.5191960440024417,-9.536602783203122,-20.79907182161378,1.725866255207535,-15.167837302408444,-3.9053682639978007,11.906125936884209,15.384602821120266,-26.80006124442638,5.631234519205327,5,5.749271392822266,8.192710876464844,11.786005020141602,12.935859680175781,10.492416381835938,1,0.012963016844697028,1.3333327435475966,76.896484375,-3.30768853864685,79.48365783691406,1.2666628920446301,77.61514282226562,0.012963016844697028 1667,2006-05-24,75.45916748046875,77.75888061523438,74.88423919677734,76.896484375,370217.0,-0.027777766855804686,-1.222225498811581,-100.0,18.90245145779545,26.014151866184164,8.107108356582799,12.298780957164666,13.53001379209553,11.89571332891353,21.53098771389104,2.8746414184570312,-3.144375205777351,-10.779881286621091,-22.740429483813386,1.1806669105712047,-16.76015538521723,-4.79960718802495,12.994625852167843,8.510655118398361,-33.50889800495572,5.980274098596145,5,7.258453369140625,9.701892852783203,13.941980361938477,15.091835021972656,17.24781036376953,2,0.07619054648340273,-2.800002123232409,77.61514282226562,1.3333327435475966,76.896484375,-3.30768853864685,79.48365783691406,0.07619054648340273 1668,2006-05-25,75.45916748046875,75.45916748046875,75.45916748046875,75.45916748046875,0.0,0.0,1.0,-0.0,20.129882439881726,22.36286749879899,6.415900867895573,11.316821858102685,13.299275925825981,11.924681427825305,22.67620758678045,0.0,-4.00000171259083,-9.78813209533692,-21.87596431564411,2.299700124970272,-15.832048205490509,-3.744215985183331,11.637670438581921,8.510655118398361,-35.04370845550722,6.043916110153593,5,7.042854309082031,9.701892852783203,13.941980361938477,15.091835021972656,17.679008483886733,3,0.09523815782768752,-1.222225498811581,75.45916748046875,-2.800002123232409,77.61514282226562,1.3333327435475966,76.896484375,0.09523815782768752 1669,2006-05-26,76.17782592773438,76.17782592773438,75.45916748046875,75.45916748046875,24935.0,0.009523805672142283,1.0,100.0,22.641519512191053,20.50822144003391,3.8487319207065696,9.87032551040241,12.358106732947505,11.232579250451693,23.752045871826375,0.718658447265625,-4.994189696333592,-8.286135482788083,-20.60222051341711,4.029949547840943,-14.444177998102603,-2.128092967473563,9.69775211908896,20.454539970998617,-24.50019498606615,6.1580425153145155,5,4.0244903564453125,8.983234405517578,13.223321914672852,14.373176574707031,15.9542236328125,4,0.10943395848481385,1.0,75.45916748046875,-1.222225498811581,75.45916748046875,-2.800002123232409,77.61514282226562,0.10943395848481385 1670,2006-05-29,79.19619750976562,79.33992767333984,76.17782592773438,76.896484375,57015.0,0.039622705758163956,1.4444450997623162,3.200008492929636,28.488386267511643,20.91670522800928,-0.1548145140521484,6.172236226212618,9.073572732609819,8.231045330079041,24.704226418317035,3.1621017456054688,-6.10013607208586,-4.6353443145751925,-16.65099063692098,7.380302007770595,-10.643167475748086,1.3724788465977014,5.5802466520531055,90.90919326871419,45.88063576017873,6.007823161172891,5,1.0061187744140625,5.964862823486328,10.204950332641602,11.354804992675781,12.648391723632812,0,0.10889287160692396,1.0,76.17782592773438,1.0,75.45916748046875,-1.222225498811581,75.45916748046875,0.10889287160692396 1671,2006-05-30,78.19007110595703,78.90872955322266,77.61514282226562,78.33380126953125,81582.0,-0.01270422615535971,1.0,-0.06249917061454145,26.553691631414452,22.082848605849378,-0.0810417516966595,6.683330924386482,9.828792926575346,9.262099767883257,26.71285452923311,1.5810546875,-7.239584878628193,-5.109663391113287,-17.136019256593954,6.91669247436738,-11.12284132385362,0.9035145416270467,5.597152559357568,74.19351524615763,30.745873269383452,6.013177932740332,5,0.07186508178710938,6.970989227294922,11.103277206420898,12.648391723632812,12.935859680175767,1,0.13051473045546347,1.4444450997623162,79.19619750976562,1.0,76.17782592773438,1.0,75.45916748046875,0.13051473045546347 1672,2006-05-31,84.8017349243164,86.23905181884766,77.18395233154297,78.19007110595703,95879.0,0.08455886693592807,-1.1000007077441363,-46.00053081373746,40.90909968277008,24.91890146497559,-6.97561600201557,-0.35400751418450227,3.051778798055693,2.734718330302371,27.919039631392057,9.055099487304688,-7.566689301505846,1.7607173919677734,-9.877257400314903,13.39869218425045,-4.058270004173565,7.579704788109112,-9.917495727539062,86.66667610324848,48.29168994588162,5.818987396141341,5,-4.240089416503906,0.3593254089355469,4.419748306274414,6.396060943603516,5.749267578125,2,0.0389829793309715,1.0,78.19007110595703,1.4444450997623162,79.19619750976562,1.0,76.17782592773438,0.0389829793309715 1673,2006-06-01,81.92709350585938,84.8017349243164,80.48977661132812,84.8017349243164,171562.0,-0.03389837980346255,1.9999973459665326,-0.4347833612584295,37.50000276462247,26.592689540307273,-3.8275041614540584,1.9767344791864048,5.714990033367201,5.670896998609379,29.3633619708076,4.311958312988281,-7.590856684462736,-0.7042884826660156,-11.859907788003795,10.451330822671764,-6.2820981353349055,4.873521170002874,-6.815758056640618,59.999957535381874,28.204806317932885,5.577809652668889,6,-1.365447998046875,3.233966827392578,8.372379302978516,9.270702362060547,7.474052429199219,3,0.13157899147988128,-1.1000007077441363,84.8017349243164,1.0,78.19007110595703,1.4444450997623162,79.19619750976562,0.13157899147988128 1674,2006-06-02,82.64575958251953,84.51426696777344,81.3521728515625,82.64575958251953,59993.0,0.008772019681239529,-1.4444392019014702,-0.0,45.454561616580285,29.101437204430958,-4.526461495741785,0.8249172215365945,4.844488735785944,5.016276957392279,30.343301954785375,3.1620941162109375,-7.219783803305475,0.3162139892578182,-10.470614964498168,11.103042943013804,-5.077200487620175,5.709628466135811,-7.311869805908202,64.28574136773977,33.18285982233361,5.393414476877994,6,-2.0841140747070312,2.4434356689453125,8.516101837158203,10.348682403564453,6.180458068847656,4,0.12695650006531256,1.9999973459665326,81.92709350585938,-1.1000007077441363,84.8017349243164,1.0,78.19007110595703,0.12695650006531256 1675,2006-06-05,82.64575958251953,82.64575958251953,82.64575958251953,82.64575958251953,0.0,0.0,1.0,0.0,47.50000398105443,32.00884437264684,-4.051188184021456,0.3683580124961452,4.675622070551142,5.06949827452857,31.376199113162695,0.0,-6.448757377527741,0.6180503845214815,-9.749992531347118,10.986093300390081,-4.565971073412811,5.802071842455774,-7.093766565063476,60.3174736913057,28.56698900411478,5.184021457934297,6,-2.0841140747070312,1.4373130798339844,8.516101837158203,10.492412567138672,7.617782592773423,0,0.11478253725232612,-1.4444392019014702,82.64575958251953,1.9999973459665326,81.92709350585938,-1.1000007077441363,84.8017349243164,0.11478253725232612 1676,2006-06-06,81.78336334228516,81.92709350585938,81.20844268798828,81.78336334228516,57537.0,-0.010434851643819631,4.0,0.0,49.738223096340406,35.43504122137405,-2.833302837884503,0.6290798830977593,5.4158859006806495,5.989821318567067,32.60970754164194,1.43731689453125,-5.919574317907916,0.15810317993164347,-9.537425536333686,9.853631896196973,-4.689661178201021,5.005867538064308,-6.017629148801262,50.793599973038326,16.138545306552174,4.847764358132665,6,-0.9342536926269531,1.5810508728027344,9.378498077392578,11.354808807373047,8.76763916015625,1,0.12302289218657303,1.0,82.64575958251953,-1.4444392019014702,82.64575958251953,1.9999973459665326,81.92709350585938,0.12302289218657303 1677,2006-06-07,81.3521728515625,81.92709350585938,79.91485595703125,81.92709350585938,31663.0,-0.005272349694374956,6.000053081373746,-100.0,57.92682887358178,39.63470193622962,-1.6520073312674697,0.3897240704465901,5.7081482810532265,6.477019345778672,34.32145390901093,2.012237548828125,-5.198173210905239,0.16529426574706463,-8.667530795936656,8.998119327430786,-4.251118265094789,4.581706796588918,-5.3769723055713285,29.41175552235404,-8.12681525919383,4.416412530841858,6,-0.5030632019042969,1.7247772216796875,9.809688568115234,11.785999298095703,7.761512756347656,2,0.12014132618687112,4.0,81.78336334228516,1.0,82.64575958251953,-1.4444392019014702,82.64575958251953,0.12014132618687112 1678,2006-06-08,79.7711181640625,80.48977661132812,79.05245971679688,80.48977661132812,45981.0,-0.01943469525251451,3.0,1.2500132703434366,50.61727626479543,42.74311935318566,0.6761222037105199,1.1823903609934234,7.091969482624876,8.10545641346252,36.27850556498219,2.299713134765625,-4.497887184416086,-0.8767662048339844,-8.542088785163159,6.78855637549519,-4.709427494998565,2.955895085330596,-3.590640592614193,13.157887384933439,-25.146708319800247,3.832661290164586,6,1.4373207092285156,3.3058319091796875,11.498542785644531,13.367053985595703,9.630027770996094,3,0.13513517907832617,6.000053081373746,81.3521728515625,4.0,81.78336334228516,1.0,82.64575958251953,0.13513517907832617 1679,2006-06-09,83.36441802978516,83.50814819335938,80.05858612060547,81.3521728515625,94857.0,0.045045123453484104,2.0000033175528404,-2.800002123232409,63.31359924568861,46.61258746187198,-2.0009784341111043,-3.137792114509338,3.3622921164583772,4.580914826628799,37.98163069110838,3.737030029296875,-3.3452490531752517,3.0758628845214844,-3.17876934047041,9.330495109513379,-0.051453227974462834,6.203178997017432,-6.982768973388858,96.77423221281609,52.34202541459767,3.1273161124959437,6,-1.6529159545898438,-0.6467971801757812,7.905242919921875,9.773754119873047,6.467926025390625,4,0.07241372335996621,3.0,79.7711181640625,6.000053081373746,81.3521728515625,4.0,81.78336334228516,0.07241372335996621 1680,2006-06-12,80.48977661132812,82.21456146240234,80.3460464477539,81.92709350585938,40450.0,-0.03448283436021771,-1.1666740390144645,-0.7142851726452043,55.43477132026702,49.82159631618894,1.2029579162115596,-0.683055777096996,6.133844804365822,7.531246524607042,36.67892656287619,3.01837158203125,-2.270192927384443,0.4455654144287138,-5.336069030105492,6.227199858962919,-2.445251807838389,3.3363826366958165,-3.910979499682796,32.258020328210186,-15.193827291729512,2.8908172222671,6,1.2217254638671875,2.22784423828125,10.779884338378906,12.648395538330078,7.905250549316406,0,0.1035714272173267,2.0000033175528404,83.36441802978516,3.0,79.7711181640625,6.000053081373746,81.3521728515625,0.1035714272173267 1681,2006-06-13,77.32768249511719,79.7711181640625,71.86587524414062,79.7711181640625,36644.0,-0.03928566147574453,5.47059631681165,1.699997876767591,53.403140488242485,51.20982307235254,4.726946522382505,2.0522098508739646,9.11227836685407,10.772066689879281,35.99240422125996,8.6239013671875,-1.2992559301769404,-2.378759002685541,-7.952475292604291,3.1949572872332084,-5.165617147644909,0.4080991422738265,8.911369323730469,46.91358186498346,-5.2383498343797825,2.786858144959374,6,1.0061225891113281,3.880756378173828,13.941978454589844,15.810489654541016,12.073463439941406,1,0.16728627139436902,-1.1666740390144645,80.48977661132812,2.0000033175528404,83.36441802978516,3.0,79.7711181640625,0.16728627139436902 1682,2006-06-14,76.896484375,78.33380126953125,75.45916748046875,75.45916748046875,198223.0,-0.00557624522297584,-3.0,-0.5882360288010591,52.57731451029492,52.88507993298281,4.379399577877123,2.199998578548218,9.388087675954523,11.310117562552847,34.78564046854504,2.8746337890625,-0.6335234258095852,-2.558426666259763,-8.164141801860325,3.047288469340799,-5.361284234060037,0.24443090154051106,9.055103912353516,43.209853890231564,-13.864978726612023,2.8028575678002774,6,1.2935867309570312,4.311954498291016,14.373176574707031,16.241687774658203,12.504661560058594,2,0.17757012220289048,5.47059631681165,77.32768249511719,-1.1666740390144645,80.48977661132812,2.0000033175528404,83.36441802978516,0.17757012220289048 1683,2006-06-15,77.61514282226562,78.33380126953125,75.45916748046875,77.9026107788086,277169.0,0.009345790683497945,4.000019905383079,-0.20000318484861354,52.57731451029492,53.67649692117334,3.3355348830876608,1.5613935926782148,8.458950471334319,10.666855882081407,32.86528326037913,2.8746337890625,0.24441596680132704,-1.8397682189941378,-7.4454833545947,3.765946916606424,-4.642625786794412,0.9630893488061361,8.054731204223629,49.382690160264644,-11.815256459620102,2.8028575678002774,6,0.071868896484375,3.5932960510253906,13.798250198364258,15.523029327392578,10.779884338378906,3,0.148148188195383,-3.0,76.896484375,5.47059631681165,77.32768249511719,-1.1666740390144645,80.48977661132812,0.148148188195383 1684,2006-06-16,76.896484375,79.05245971679688,76.896484375,79.05245971679688,65135.0,-0.009259255618601525,1.0,7.499880570078823,45.50561462689629,53.45489810404465,3.5234195036400564,2.1884947688422756,8.982241533225533,11.423072796273047,30.952583221999387,2.155975341796875,0.23359260228477297,-2.429067993164068,-8.15020604087151,3.292070054543373,-5.289637017017782,0.4315010306896454,8.497309675842274,48.61108960847759,-8.463884426798266,2.8605690238537207,6,0.79052734375,4.311954498291016,14.013847351074219,16.241687774658203,12.217201232910156,4,0.16261681742272227,4.000019905383079,77.61514282226562,-3.0,76.896484375,5.47059631681165,77.32768249511719,0.16261681742272227 1685,2006-06-19,79.48365783691406,79.48365783691406,77.61514282226562,77.61514282226562,43511.0,0.0336448861471641,1.0,-0.8666680821549394,52.38095104356972,53.748534542625684,0.4923023695652944,-0.20544966852617108,6.239636500354294,8.891178350624969,28.681990676187507,2.5871734619140625,0.6633386861851847,0.028746795654299717,-5.576968339946262,5.634461931254862,-2.774110772145974,2.8316043634545736,5.639577837794178,96.36367496786198,39.74165593036943,2.802857567800278,6,-1.7966461181640625,1.5091819763183594,11.067344665527344,13.65451431274414,11.067344665527344,0,0.1301989176126661,1.0,76.896484375,4.000019905383079,77.61514282226562,-3.0,76.896484375,0.1301989176126661 1686,2006-06-20,78.62126922607422,79.05245971679688,78.19007110595703,79.05245971679688,61447.0,-0.010849885804316006,3.000035387582497,-0.2307664039851374,35.570489404163666,51.26449682380145,0.9599239043557901,0.7759642880871525,6.910199792626386,9.781442580904553,26.28869248778028,1.2935867309570312,0.6465447438868352,-0.8839481353759737,-6.437966072566525,4.670069801814577,-3.6609571039712563,1.8930608332193088,6.236819240022669,78.57148273547956,24.686208502785036,2.7770089685952777,6,-0.9342575073242188,0.4311943054199219,8.300504684448242,11.49853515625,11.786003112792983,1,0.12431442573721396,1.0,79.48365783691406,1.0,76.896484375,4.000019905383079,77.61514282226562,0.12431442573721396 1687,2006-06-21,81.20844268798828,82.50202178955078,79.48365783691406,79.48365783691406,221113.0,0.032906788295094636,-2.4999889415272194,-4.000053081373746,48.29934060743845,51.00694841742846,-1.8436625807234606,-1.431813283325738,4.20364527992794,7.230587020179655,23.076001203796693,3.8807525634765625,0.5930169466727904,1.4157615661621037,-3.843847104982345,6.675370237306552,-1.2140427694101277,4.045565901734335,3.3898015136694823,81.63274370315484,27.34276534725504,2.6298043355722274,6,-3.5214309692382812,-2.1559791564941406,5.71333122253418,8.911361694335938,10.779876708984375,2,0.10088487078304875,3.000035387582497,78.62126922607422,1.0,79.48365783691406,1.0,76.896484375,0.10088487078304875 1688,2006-06-22,82.64575958251953,82.64575958251953,80.48977661132812,81.3521728515625,30842.0,0.017699106730239667,2.3333411971477944,0.7499988941527219,50.0,49.52765961235195,-3.162947033750882,-2.42758684010397,2.661187703848327,5.84749462637734,19.67361812921608,2.1559829711914062,0.5454604465431032,2.493748855590823,-2.4942347459834338,7.48173245716508,-0.00024294519630529976,4.987740656377952,1.6978372399878907,100.0,45.0339536689723,2.4939918007871276,6,-5.389942169189453,-3.5932960510253906,4.096349716186523,5.461799621582031,9.486289978027344,3,0.08173905578052065,-2.4999889415272194,81.20844268798828,3.000035387582497,78.62126922607422,1.0,79.48365783691406,0.08173905578052065 1689,2006-06-23,84.51426696777344,85.52039337158203,82.21456146240234,82.64575958251953,84309.0,0.02260862982798595,-1.4210535138079872,1.4444392019014702,53.9393804864192,49.361505075257746,-5.4213035557426394,-3.8362111275790483,0.7070840830221812,4.026267588164359,16.281861054782187,3.3058319091796875,0.32628504647985324,3.9454341888427678,-1.0374888420786874,8.928357219764223,1.4539726733820402,6.436895704303495,-12.648391723632812,87.27268164959557,31.62103825992577,2.4914615154607245,6,-5.821132659912109,-5.461803436279297,0.14373207092285156,1.3654518127441406,6.467933654785156,4,0.04591840327208763,2.3333411971477944,82.64575958251953,-2.4999889415272194,81.20844268798828,3.000035387582497,78.62126922607422,0.04591840327208763 1690,2006-06-26,87.82009887695312,89.83234405517578,84.51426696777344,84.51426696777344,127668.0,0.03911566683102463,-2.217391103664419,1.7692367369104443,61.53846153846154,50.265429636393186,-8.468536896898499,-6.812095039867543,-2.6476948150703095,0.7851243158289662,14.577881694285006,5.318077087402344,0.528043855029253,6.820071029663083,0.9277320627449939,12.712409996581172,3.8739015462040385,9.766240513122128,-15.681133270263672,82.71604533754136,25.35727436777757,2.9461694834590477,6,-5.174343109130859,-6.970989227294922,-3.162099838256836,-1.9403800964355469,2.8746337890625,0,0.01472996213280875,-1.4210535138079872,84.51426696777344,2.3333411971477944,82.64575958251953,-2.4999889415272194,81.20844268798828,0.01472996213280875 1691,2006-06-27,88.39502716064453,89.54488372802734,86.81398010253906,89.54488372802734,99470.0,0.006546659489611306,3.7499900473744976,-0.3478266890067436,63.38796783944202,51.46661333963175,-8.167350268867736,-6.939063164932804,-3.2844330443132748,0.29265446792760486,12.78181717179577,2.7309036254882812,0.09556893817251932,6.88475151062012,0.2912702093652513,13.478232811874989,3.5880108599926785,10.181492161247562,-15.548326416015627,86.1111172547207,24.175538746220013,3.2967406506274357,6,-5.749271392822266,-7.545917510986328,-3.8088932037353516,-2.5871734619140625,2.2997055053710938,1,0.024390233376802017,-2.217391103664419,87.82009887695312,-1.4210535138079872,84.51426696777344,2.3333411971477944,82.64575958251953,0.024390233376802017 1692,2006-06-28,88.10755920410156,88.39502716064453,86.95771026611328,87.6763687133789,390540.0,-0.0032520829030409093,1.8571298578199051,-0.3749950236872487,66.66665649793902,53.032095782703315,-6.841844054969812,-6.736622789071902,-3.0680233849458034,0.6846963568792717,13.498847537206021,1.43731689453125,0.09178541775166593,6.431992340087888,-0.6561074254958328,13.520092105671608,2.8879424572960346,9.976042222879741,-14.581432727050782,81.53842761702471,12.87790415087072,3.544049882791857,6,-4.743144989013672,-7.258449554443359,-3.521425247192383,-2.2997055053710938,1.0061264038085938,2,0.02610120125378046,3.7499900473744976,88.39502716064453,-2.217391103664419,87.82009887695312,-1.4210535138079872,84.51426696777344,0.02610120125378046 1693,2006-06-29,92.70697784423828,92.70697784423828,88.10755920410156,88.39502716064453,254968.0,0.052202315915733655,1.1333354565657423,10.000106162747493,67.95578636076505,55.52655930868873,-10.141881919324277,-11.053763464209084,-7.677252374667148,-3.8052912750550263,14.58415916122045,4.599418640136719,0.5414551253637399,10.49241676330567,1.8538987482481986,19.13093477836314,6.173157755776927,14.811675770834412,-18.528602664062504,100.0,33.45416741560456,4.319259007528738,6,-7.545917510986328,-10.420551300048828,-8.767637252807617,-7.545917510986328,-3.593292236328125,3,-0.00775193479473657,1.8571298578199051,88.10755920410156,3.7499900473744976,88.39502716064453,-2.217391103664419,87.82009887695312,-0.00775193479473657 1694,2006-06-30,93.13817596435548,94.71922302246094,91.98831939697266,94.00056457519531,591678.0,0.004651193795160546,1.3750029028587354,-0.19999964612792853,76.82927184508443,58.24303939774593,-8.970227208868849,-11.234595592143322,-8.10418542935065,-4.100490051292496,15.859658686008737,2.7309036254882812,1.138511115705711,10.398994064331063,0.4719034426208566,20.32608468604127,5.435448753475967,15.36253937518616,-17.848084624335954,84.50706647208712,13.061260526912335,4.963545310855103,6,-6.683528900146499,-9.845626831054702,-9.306634902954116,-7.97711563110353,-3.162101745605483,4,-0.010802513506316225,1.1333354565657423,92.70697784423828,1.8571298578199051,88.10755920410156,3.7499900473744976,88.39502716064453,-0.010802513506316225 1695,2006-07-03,92.13204956054688,93.13817596435548,90.69473266601562,93.13817596435548,35350.0,-0.010802513506316225,3.857129857819796,1.1666740390145003,84.56372611188135,63.68673236527011,-6.684155447842926,-9.993724334789135,-7.161000778356794,-2.9903740835906945,17.051865555860466,2.443443298339858,1.7422501315129892,8.918553161621091,-1.8597545786763874,19.69686090191857,3.529399291472359,14.307707031769823,-15.287627685932037,67.27268866850166,-6.975703069071869,5.389153870148737,7,-5.030609130859375,-8.839500427246094,-9.450361251831055,-6.970989227294922,-2.155975341796875,0,-0.012480444573553462,1.3750029028587354,93.13817596435548,1.1333354565657423,92.70697784423828,1.8571298578199051,88.10755920410156,-0.012480444573553462 1696,2006-07-04,91.84458923339844,92.41951751708984,91.26966094970705,92.41951751708984,35990.0,-0.0031200904410525476,2.9999999999999507,0.5714274881516507,85.13512641112338,67.77959745456845,-4.8318276883104545,-9.395570252068353,-6.955020925752521,-2.6637996737898817,17.89364481406384,1.1498565673827983,2.7206904474699343,8.12803153991699,-3.289459003083337,19.545522082917316,2.419286268416826,13.836776811417153,-13.570183266955908,62.9629702442798,-14.583212784104205,5.7087452715001605,7,-4.240089416503906,-8.552040100097656,-9.162900924682617,-6.683528900146484,-1.2935867309570312,1,-0.012519589634842343,3.857129857819796,92.13204956054688,1.3750029028587354,93.13817596435548,1.1333354565657423,92.70697784423828,-0.012519589634842343 1697,2006-07-05,91.1259307861328,91.55712127685548,90.11980438232422,91.55712127685548,32059.0,-0.007824722754645519,5.6667374418312875,0.7499900473745468,81.75675094074886,71.30812533687387,-2.8590945794843208,-8.334454719711502,-6.4483478570824815,-2.0245582768721846,18.28777816583793,1.7247848510742188,3.361136790908148,6.920685195922843,-4.90024054625475,18.741610938100436,1.0102223248340465,12.83114806701164,-11.53593945520879,45.652224083895085,-33.99178194906744,5.9104628710888,7,-2.6590385437011577,-7.833381652832017,-9.414432525634751,-5.964870452880845,-0.8623886108398438,2,-0.004731892628116685,2.9999999999999507,91.84458923339844,3.857129857819796,92.13204956054688,1.3750029028587354,93.13817596435548,-0.004731892628116685 1698,2006-07-06,90.5510025024414,91.70085906982422,89.83234405517578,90.5510025024414,37403.0,-0.006309162262942647,-1.600004246464818,-0.0,82.31291288797247,74.46074004815756,-1.1676753088791259,-7.283969156640438,-6.147426018476267,-1.5148366720304125,18.439052126516227,1.8685150146484375,4.613797353358379,5.8067626953125,-6.145199971967372,17.758725362592372,-0.1692186383274361,11.782744028952436,-9.750672636194437,14.70587776117702,-66.01889989096615,5.975981333639938,7,-0.9342575073242188,-7.258453369140625,-7.68964958190918,-5.389942169189453,-0.2874603271484517,3,-0.01587300918609369,5.6667374418312875,91.1259307861328,2.9999999999999507,91.84458923339844,3.857129857819796,92.13204956054688,-0.01587300918609369 1699,2006-07-07,89.4011459350586,91.26966094970705,88.82621765136719,89.97607421875,49348.0,-0.012698441050962517,-1.8333311216387937,-100.0,75.18246025820491,75.97673990590683,0.836222371494614,-5.9644688950514535,-5.179380039351628,-0.46966483063113174,19.506944074987036,2.443443298339858,5.4065930906433834,4.35506973266601,-7.7540435597201025,16.464183025052122,-1.6994869135270392,10.409626378859059,-7.487304616314503,13.333345129048023,-62.71106466349245,6.054556646193054,7,1.3654556274414062,-6.1085968017578125,-6.539793014526367,-4.240085601806641,1.8685150146484517,4,-0.003215398685798121,-1.600004246464818,90.5510025024414,5.6667374418312875,91.1259307861328,2.9999999999999507,91.84458923339844,-0.003215398685798121 1700,2006-07-10,88.82621765136719,89.83234405517578,88.53875732421875,89.11368560791016,31892.0,-0.0064308827104859745,-2.0000088468173574,0.5000066350836684,76.29626134600976,77.41099473996991,1.7532502964883605,-4.988748714988304,-4.7966916012849055,0.019122619756544168,20.59748014030584,1.2935867309570312,6.110791049921673,3.3633193969726562,-8.659030477606507,15.38566927155182,-2.6478555403169253,9.374494334262238,-5.887945796325752,7.407320031691173,-65.49530938291453,6.0111749372895815,7,2.012248992919922,-5.533668518066406,-6.000797271728516,-3.6651573181152344,2.1559829711914062,0,0.012945013283081286,-1.8333311216387937,89.4011459350586,-1.600004246464818,90.5510025024414,5.6667374418312875,91.1259307861328,0.012945013283081286 1701,2006-07-11,90.26354217529295,90.26354217529295,89.11368560791016,89.11368560791016,27161.0,0.0161813095494745,1.0000000000000246,-3.9999469200349833,74.80312064539476,78.31504631190943,0.6803993020941732,-5.699476272514332,-6.316211678553756,-1.5152192150588633,19.82013784623675,1.437324523925767,6.660079057440555,4.15385093688964,-7.408773803642845,15.716475677422125,-1.6274614333766095,9.93516330715589,-6.382794226857953,54.54552034801614,-16.54011260743377,5.781312370266243,7,1.1498489379882955,-6.970993041992173,-7.941183090209947,-5.102481842041001,0.7186584472656392,1,-0.0031847626363331605,-2.0000088468173574,88.82621765136719,-1.8333311216387937,89.4011459350586,-1.600004246464818,90.5510025024414,-0.0031847626363331605 1702,2006-07-12,90.5510025024414,93.4256362915039,89.11368560791016,93.4256362915039,11465.0,0.0031846781127888857,2.0,-2.4999933649163624,73.10921071178139,78.88764901757791,0.8671850431016139,-5.176948737173518,-6.7212909244753405,-1.9081901896302185,19.273130768096138,4.31195068359375,6.751698391681558,3.7585853576660213,-7.104850693707675,14.622021409039718,-1.673132668020827,9.19030338335287,-5.803176548084323,41.17648895529192,-25.167241578631184,5.431718025686845,7,1.0779876708984375,-7.258453369140625,-8.44424057006836,-5.389942169189453,2.155975341796875,2,0.0,1.0000000000000246,90.26354217529295,-2.0000088468173574,88.82621765136719,-1.8333311216387937,89.4011459350586,0.0 1703,2006-07-13,89.11368560791016,91.84458923339844,89.11368560791016,91.84458923339844,22938.0,-0.01587300918609369,1.0,0.9500005308081022,63.793093191894556,77.43918472277905,1.9458139125086973,-2.9871750579115712,-5.425353305592438,-0.5835180741792811,18.696562747746295,2.7309036254882812,6.719873450829198,1.7463413238525334,-8.254950724031133,11.7476333717362,-3.254304700089307,6.746987347794374,-3.568147888104761,11.76473343293788,-49.78638365793048,5.000646023941835,7,1.8685111999511719,-5.821136474609375,-7.150655746459961,-3.952625274658203,2.7309036254882812,3,0.01290325452862584,2.0,90.5510025024414,1.0000000000000246,90.26354217529295,-2.0000088468173574,88.82621765136719,0.01290325452862584 1704,2006-07-14,89.4011459350586,90.5510025024414,88.39502716064453,88.39502716064453,27363.0,0.003225770825069807,-3.2857272851358115,-0.3684197292880191,55.78945839225757,74.24204386504307,1.1985493004595185,-2.4135266982908092,-5.807431420030554,-0.9693251956490343,18.24484514772954,2.155975341796875,6.648742707932669,1.4085685729980497,-7.318906088726578,10.136043234722678,-2.9551687578642714,5.772305903860371,-3.121713391040757,19.999939336216883,-37.268113623170144,4.3637373308623175,7,1.509185791015625,-6.1085968017578125,-7.258451461791992,-4.240085601806641,1.1498565673828125,4,0.009646366735173828,1.0,89.11368560791016,2.0,90.5510025024414,1.0000000000000246,90.26354217529295,0.009646366735173828 1705,2006-07-17,89.83234405517578,91.98831939697266,88.39502716064453,88.96995544433594,123326.0,0.004823183367586914,-2.571425863226022,0.8571439404279843,55.3191393244519,70.92915641096846,0.4546428378546352,-2.1393614497240208,-6.330187581414464,-1.483591262928968,18.04700014251881,3.593292236328125,6.170940287969657,1.3223323822021484,-6.456588271379857,9.101253035784154,-2.5671279445888615,5.211792708993158,-2.877728272882493,28.57142857142857,-24.013456640375303,3.889460326791006,7,1.0779876708984375,-6.539794921875,-7.6177825927734375,-4.671283721923828,1.5810470581054545,0,0.01599999320565937,-3.2857272851358115,89.4011459350586,1.0,89.11368560791016,2.0,90.5510025024414,0.01599999320565937 1706,2006-07-18,88.39502716064453,91.1259307861328,88.39502716064453,91.1259307861328,18917.0,-0.015999993205659147,1.0000000000000104,-3.166674039014448,50.98040644233635,67.50956257781152,1.5099703020347164,0.07138426557203559,-5.040087189807508,-0.15001849169806292,17.838463347385908,2.730903625488267,5.377640701683404,-0.6036724090576229,-6.842427482049786,5.63508266393454,-3.723049945553697,2.5157051274384514,-0.8192427991378253,0.0,-46.901520594956196,3.11937753649608,7,2.5153045654296875,-5.10247802734375,-6.1804656982421875,-3.233966827392578,3.593292236328125,1,0.029268314576251786,-2.571425863226022,89.83234405517578,-3.2857272851358115,89.4011459350586,1.0,89.11368560791016,0.029268314576251786 1707,2006-07-19,89.4011459350586,89.97607421875,89.4011459350586,89.97607421875,18868.0,0.011382074385084984,1.0,0.21052675690399472,35.06493775075489,62.259787562565116,0.26089763353263606,-0.30513174315517233,-6.194033687808769,-1.2963938720888137,18.813475650867964,1.5810470581054688,4.4983065845146655,-0.0071887969970703125,-5.0542859211478515,5.039908327153711,-2.530737359072461,2.5163597650783203,-1.253886480675547,27.99991507070364,-11.681655001067707,2.523548562075387,7,1.509185791015625,-4.31195068359375,-9.630023956298828,-5.749267578125,1.8685150146484517,2,0.017684948788559085,1.0000000000000104,88.39502716064453,-2.571425863226022,89.83234405517578,-3.2857272851358115,89.4011459350586,0.017684948788559085 1708,2006-07-20,89.4011459350586,90.5510025024414,89.4011459350586,90.5510025024414,21053.0,0.0,1.0,2.0,32.43241886174752,57.50978296295874,0.0901140428635756,0.23917672545499613,-6.358810229795921,-1.419714460010141,19.940314682379963,1.1498565673828125,3.580991328158831,-0.3449581146240206,-4.264773264534682,3.574857035286641,-2.3048656895793442,1.614949460331303,-1.0061187744140625,27.99991507070364,-5.763201023972581,1.9599075749553292,7,1.509185791015625,-4.31195068359375,-9.70189094543457,-5.749267578125,1.5810546875,3,0.036977511581127276,1.0,89.4011459350586,1.0000000000000104,88.39502716064453,-2.571425863226022,89.83234405517578,0.036977511581127276 1709,2006-07-21,88.39502716064453,90.5510025024414,88.39502716064453,90.5510025024414,15424.0,-0.011253980739183267,1.0,1.8749950236872488,32.43244212578573,52.63602527182274,1.0487985466379826,1.6347539908471163,-5.532556520776737,-0.5440187800731735,21.486932754715614,2.155975341796875,2.7332429529198663,-1.5451148986816463,-4.680105568346363,1.5898757709830704,-3.1126102335140047,0.022380436150712057,6.324195861816406,0.0,-28.304758824730477,1.5674953348323606,7,2.5153045654296875,-2.5871734619140625,-8.947301864624023,-4.7431488037109375,2.730903625488267,4,0.03902439066492791,1.0,89.4011459350586,1.0,89.4011459350586,1.0000000000000104,88.39502716064453,0.03902439066492791 1710,2006-07-24,89.11368560791016,89.11368560791016,88.39502716064453,89.11368560791016,5085.0,0.008130077792267265,1.0,-0.0,37.662335871789914,48.509271408088864,0.41929953410368626,1.0729895433464947,-6.2596273996341125,-1.3879504781210414,22.039509898894284,0.718658447265625,1.8926291314990067,-0.8911357879638615,-3.8924888059818983,2.1102172300541753,-2.391812296972887,0.609540721045164,5.479053497314453,26.31577476986702,2.2961096948951365,1.5006765090090217,7,1.7966461181640625,-2.946502685546875,-9.665960311889648,-5.4618072509765625,1.7247772216796875,0,0.016129025353695647,1.0,88.39502716064453,1.0,89.4011459350586,1.0,89.4011459350586,0.016129025353695647 1711,2006-07-25,90.5510025024414,90.5510025024414,90.11980438232422,90.11980438232422,49682.0,0.016129025353695647,1.0,100.0,47.560970083796505,45.670578004979426,-1.0872934714873992,-0.20503783464251057,-7.64712612296978,-2.9227996028768075,22.767418789132144,1.43731689453125,1.3741034018285063,0.4383823394775419,-2.473048292642048,3.3498129715971317,-1.017332976582253,1.8940976555373368,3.917782363891604,100.0,75.46500213625352,1.4557153160597929,7,-0.3593292236328125,-4.096355438232422,-11.211076736450195,-6.8991241455078125,-0.14373016357420454,1,0.00952378866061232,1.0,89.11368560791016,1.0,88.39502716064453,1.0,89.4011459350586,0.00952378866061232 1712,2006-07-26,90.4072723388672,90.5510025024414,90.11980438232422,90.5510025024414,46412.0,-0.0015872840675654754,5.000106162747492,-0.3333274355072391,49.36709541173576,44.067689362739564,-1.0796301597084863,0.1262897934877003,-7.384716393571722,-2.832527914648651,23.534664780292086,0.4311981201171875,0.8617211496423778,0.17966651916505327,-2.575812271123226,2.9351453094533326,-1.1980728759790793,1.5574059143091858,3.940037373352041,93.33340410774763,64.76445762794101,1.3777393951441375,7,-0.21559906005860796,-3.3058319091797017,-12.037534713745131,-6.755393981933608,0.14373016357420454,2,0.017488051759589895,1.0,90.5510025024414,1.0,89.11368560791016,1.0,88.39502716064453,0.017488051759589895 1713,2006-07-27,91.98831939697266,97.01892852783205,90.26354217529295,90.4072723388672,46169.0,0.017488051759589895,-6.230783678835733,-11.00010616274848,60.97562554456397,44.64393015744028,-2.469748769275242,-1.5930335613039688,-8.687256739427454,-4.499692241024434,23.912461837064182,6.755386352539091,0.3340433852818876,1.7966464996337947,-0.838826259100756,4.4321192583683455,0.47891012026651936,3.11438287900107,-3.593292236328125,41.66666666666659,10.709076460875643,1.3177363793672734,7,0.718658447265625,-3.233966827392578,-13.618581771850586,-8.336441040039062,0.2874603271484375,3,-0.007812496760205678,5.000106162747492,90.4072723388672,1.0,90.5510025024414,1.0,89.11368560791016,-0.007812496760205678 1714,2006-07-28,92.13204956054688,92.70697784423828,91.98831939697266,92.2757797241211,26737.0,0.0015624827642948258,-2.3333687209158307,-0.09090821353948092,64.55698328827064,45.67035726453125,-2.442183956365838,-1.9141441436828472,-8.605304868222419,-4.667613493340227,23.933800153698815,0.718658447265625,-0.16082315181350282,1.9906829833984432,-0.43829648169700874,4.419662448493895,0.7761932508507101,3.2051727159461763,-3.5645443725586006,43.333315639729854,9.008603574420341,1.2144897325477277,7,0.5749282836914062,-2.5153045654296875,-13.977909088134766,-8.480171203613281,1.1498565673828125,4,-0.012480444573553462,-6.230783678835733,91.98831939697266,5.000106162747492,90.4072723388672,1.0,90.5510025024414,-0.012480444573553462 1715,2006-07-31,90.9822006225586,91.55712127685548,90.9822006225586,91.55712127685548,10422.0,-0.012480444573553462,-1.0000000000000495,4.000000000000099,53.246758618407696,45.92217417298363,-1.2427649886410421,-0.9010533386038162,-7.155077071971988,-3.5695424440028205,24.223214164678716,1.1498489379882812,-0.3823163985167781,0.8983264923095646,-1.3821534396960686,3.178806424315198,-0.2419134736932591,2.0385664583123884,-2.2456669677734453,12.500082938729266,-18.470939880057493,1.1402399660028182,7,1.7247772216796875,-0.21560287475585938,-12.10940170288086,-7.330322265625,1.7247772216796875,0,0.0015797613444246128,-2.3333687209158307,92.13204956054688,-6.230783678835733,91.98831939697266,5.000106162747492,90.4072723388672,0.0015797613444246128 1716,2006-08-01,90.69473266601562,91.1259307861328,90.5510025024414,91.1259307861328,28281.0,-0.0031596065447518917,1.6666548710146538,0.7500132703433933,50.649344382424864,47.65377490983585,-0.664675911082611,-0.7421996021840584,-6.587545552902213,-3.3153947558877235,24.45631032486443,0.574928283691392,-0.4453293549979094,0.668351364135745,-1.4793386258088788,2.816041354080369,-0.40549363083657397,1.742196359108064,-1.7925511137695338,8.333351764162048,-20.464936074685454,1.0738449949723132,8,2.0122451782226562,1.2217216491699219,-8.94729995727539,-7.042854309082031,1.2935867309570312,1,0.0015847685896324126,-1.0000000000000495,90.9822006225586,-2.3333687209158307,92.13204956054688,-6.230783678835733,91.98831939697266,0.0015847685896324126 1717,2006-08-02,90.69473266601562,90.69473266601562,90.26354217529295,90.69473266601562,25213.0,0.0,1.0,-0.0,58.20895640634597,50.51783463701345,-0.5161637970190611,-0.8181048881408799,-6.232203523449087,-3.3697081899801304,25.04969442280185,0.43119049072267046,-0.5312269877456686,0.6899112701416072,-1.4196212935968333,2.799443833880048,-0.36485501172761303,1.7446775520108275,-1.6302161742578107,6.382913844159371,-23.555042545939994,1.0547662818692216,8,2.0122451782226562,1.2935867309570312,-8.94729995727539,-7.042854309082031,1.43731689453125,2,-0.0031695371792648253,1.6666548710146538,90.69473266601562,-1.0000000000000495,90.9822006225586,-2.3333687209158307,92.13204956054688,-0.0031695371792648253 1718,2006-08-03,89.11368560791016,91.1259307861328,89.11368560791016,91.1259307861328,17442.0,-0.017432622729345204,1.0000000000000142,-100.0,48.68422339217393,52.32358811105658,1.1396670091474164,0.6848536999815451,-4.306859957959915,-1.8412447518820159,25.580967999078,2.012245178222642,-0.47130596303995276,-0.8192699432373018,-2.948298457874145,1.3097585713995414,-1.8837842005557235,0.2452443140811198,7.905242919921889,0.0,-29.906413426414765,1.0645142573184199,8,3.593292236328125,3.4495582580566406,-7.006923675537109,-5.4618072509765625,3.7370223999023438,3,0.016129025353695647,1.0,90.69473266601562,1.6666548710146538,90.69473266601562,-1.0000000000000495,90.9822006225586,0.016129025353695647 1719,2006-08-04,89.11368560791016,89.54488372802734,88.53875732421875,89.11368560791016,53759.0,0.0,1.333327435507272,-0.0,46.57533848145077,53.31392173435223,1.3995018040879472,0.6980005356889762,-3.978632856753279,-1.892067250287596,26.39648045764307,1.0061264038085938,-0.2531965727195171,-0.8048969268798771,-2.9528394712840935,1.3430456175243393,-1.8788681990819782,0.26907434532222396,7.747138061523458,19.0476792299739,-10.572061988353298,1.0739712722021055,8,3.6651573181152344,3.593292236328125,-5.389942169189453,-5.4618072509765625,8.6239013671875,4,0.0354838215324611,1.0000000000000142,89.11368560791016,1.0,90.69473266601562,1.6666548710146538,90.69473266601562,0.0354838215324611 1720,2006-08-07,89.97607421875,90.83846282958984,88.82621765136719,88.96995544433594,181553.0,0.009677398089382727,-2.111091451690907,100.0,57.971017837484816,54.47059370698427,0.7513165954276531,-0.0778165073588184,-4.593312028493173,-2.8374993116954386,27.479786465231477,2.0122451782226562,0.025989246183073078,-1.144409182529671e-06,-2.085480128931721,2.085477840113356,-1.0427406366704446,1.0427383478520795,6.551866796875018,55.555490023768684,21.2724439480983,1.0427394922612672,8,2.8027687072753906,2.7309036254882812,-5.102476119995117,-6.324195861816406,7.186592102050781,0,0.03674123302093113,1.333327435507272,89.11368560791016,1.0000000000000142,89.11368560791016,1.0,90.69473266601562,0.03674123302093113 1721,2006-08-08,89.97607421875,90.4072723388672,89.68861389160156,89.68861389160156,18889.0,0.0,-4.000053081373845,0.28571211914403144,53.22581887949702,54.89934075895775,0.7388886032532298,-0.10588595069771145,-4.308059933742868,-2.905320987671786,28.50597347842817,0.7186584472656392,0.40244143059614146,0.014372253417974434,-2.0667225124419417,2.0954670192778906,-1.0261751295119836,1.0549196363479325,6.232299449218772,55.555490023768684,19.631758702519633,1.0405473829299596,8,2.8027687072753906,2.7309036254882812,-4.779079437255859,-6.324195861816406,7.330322265625,1,0.030351442305083243,-2.111091451690907,89.97607421875,1.333327435507272,89.11368560791016,1.0000000000000142,89.11368560791016,0.030351442305083243 1722,2006-08-09,90.5510025024414,91.26966094970705,89.11368560791016,89.83234405517578,8613.0,0.006389790715847887,-1.000000000000013,2.500026540686873,56.06062799484635,54.35322992010023,0.2084089541776848,-0.7176062815896955,-4.798320422045535,-3.5385313019542366,28.889727542802824,2.155975341796889,0.7014993880531648,0.5893005371093807,-1.4917942287505355,2.670395302969297,-0.4512468458205774,1.6298479200393388,5.350586511777365,73.68422523013274,35.23974176149574,1.0405473829299596,8,0.07186508178710938,2.155975341796875,-5.10247802734375,-6.8991241455078125,7.18658447265625,2,0.01587300918609369,-4.000053081373845,89.97607421875,-2.111091451690907,89.97607421875,1.333327435507272,89.11368560791016,0.01587300918609369 1723,2006-08-10,90.26354217529295,90.83846282958984,89.11368560791016,90.5510025024414,63006.0,-0.003174568135131395,3.000035387582497,-0.3999957535352017,60.65576623534832,53.91976135866442,0.25197865768515726,-0.35793627267462114,-4.3351144838610765,-3.3162061856566964,29.29422015366593,1.7247772216796875,0.7647165785174508,0.24434738159177982,-1.8013364201796236,2.2900311833631832,-0.778494519293929,1.2671892824774886,5.343533571325821,63.15802707119724,19.030568221421184,1.0228419008857033,8,-0.21560287475584516,2.4434356689453267,-4.383821487426744,-6.611663818359361,10.348686218261733,3,0.020700576780215973,-1.000000000000013,90.5510025024414,-4.000053081373845,89.97607421875,-2.111091451690907,89.97607421875,0.020700576780215973 1724,2006-08-11,90.26354217529295,90.83846282958984,90.26354217529295,90.26354217529295,3729.0,0.0,0.0,-0.0,57.14288422493391,54.352664203833996,-0.04575393547129636,-0.30568779921132716,-4.178913679313908,-3.3544628876212528,30.004466946315876,0.5749206542968892,0.8146136417403653,0.2012275695800696,-1.8258751291090363,2.2283302682691755,-0.8123237797644833,1.2147789189246225,5.060800834429827,58.82373144907126,11.929198004370434,1.0135513493445523,8,-0.3593330383300639,2.4434356689453267,-3.80889511108397,-6.611663818359361,8.911361694335952,4,0.028662356585732462,3.000035387582497,90.26354217529295,-1.000000000000013,90.5510025024414,-4.000053081373845,89.97607421875,0.028662356585732462 1725,2006-08-14,91.26966094970705,91.98831939697266,90.69473266601562,90.83846282958984,12996.0,0.011146457918305375,-2.600004246464818,100.0,54.716988690764815,54.804624682538424,-1.1251274700854168,-1.2633794180305955,-5.013919938901793,-4.400261226516335,30.515388493870798,1.7247772216797017,0.594268190093544,1.1354804992675867,-0.9581160116440657,3.229077010179239,0.08868224381176049,2.182278754723413,3.783258632595576,75.0000000000005,33.38445073719289,1.0467982554558237,8,-1.0061225891113423,1.4373168945312358,-4.240085601806655,-7.617782592773452,7.905242919921861,0,0.07086611211314442,0.0,90.26354217529295,3.000035387582497,90.26354217529295,-1.000000000000013,90.5510025024414,0.07086611211314442 1726,2006-08-15,90.9822006225586,91.26966094970705,90.5510025024414,91.26966094970705,15341.0,-0.0031495715460897467,4.00005308137335,-0.666654871014555,53.7037200866987,54.304042869244284,-0.8857473277918757,-0.8138848547083768,-4.527357579715158,-4.124720009274412,31.023605894221095,0.7186584472656392,0.2919113270037741,0.7186614990234403,-1.2376914927875475,2.675014490834428,-0.2595149968820465,1.6968379949289272,3.8101524694206717,65.00010616162045,28.69028413653723,0.978176495905493,8,-0.7186622619628906,1.7247772216796875,-3.9166927337646484,-7.402187347412109,6.611656188964844,1,0.06793049251338701,-2.600004246464818,91.26966094970705,0.0,90.26354217529295,3.000035387582497,90.26354217529295,0.06793049251338701 1727,2006-08-16,90.9822006225586,90.9822006225586,89.83234405517578,90.9822006225586,14373.0,0.0,1.0,-0.0,41.86047372865044,53.54584846218612,-0.9394778511958464,-0.7266170027393315,-4.310249810066551,-4.14135004613415,31.407116548281422,1.1498565673828125,0.2213168112792232,0.6396087646484432,-1.2976992715112203,2.5769168008081067,-0.3290452534313886,1.608262782728275,3.560008638710258,65.00010616162045,28.154731757576577,0.9686540180798302,8,-0.7186622619628906,1.7247772216796875,-3.629230499267578,-7.6896514892578125,6.036727905273452,2,0.06951025385781184,4.00005308137335,90.9822006225586,-2.600004246464818,91.26966094970705,0.0,90.26354217529295,0.06951025385781184 1728,2006-08-17,92.70697784423828,92.70697784423828,90.5510025024414,90.5510025024414,94425.0,0.01895730384490224,1.0,100.0,53.70372008669877,54.33789086276923,-2.347844901182043,-2.3094370914380704,-5.742430991924422,-5.891256571510866,31.841144121418974,2.155975341796875,0.24819567563220346,2.199094390869135,0.04771314719747011,4.3504756345408,1.1234037690333025,3.2747850127049674,1.5950933395485691,100.0,61.33255260748642,1.075690621835836,8,-1.9403800964355469,0.0,-5.246208190917969,-9.4144287109375,5.030609130859375,3,0.054263543563156214,1.0,90.9822006225586,4.00005308137335,90.9822006225586,-2.600004246464818,91.26966094970705,0.054263543563156214 1729,2006-08-18,91.84458923339844,92.70697784423828,91.26966094970705,92.70697784423828,33165.0,-0.009302305294524693,2.333339231211539,-0.39999929225586367,55.76922880618021,54.09324763706873,-1.1815971433914427,-1.2388835010128503,-4.707275193324179,-5.04779220341544,32.76132219243506,1.4373168945312358,0.16605337891434147,1.1642276763916044,-0.8205959359849118,3.1490512887681206,0.17181587020334632,2.1566394825798625,2.2269493960056934,70.00005308081022,26.865024954780836,0.9924118061882582,8,-0.9342575073242188,0.8623886108398438,-4.707216262817383,-8.552040100097656,5.749267578125,4,0.09546168406149258,1.0,92.70697784423828,1.0,90.9822006225586,4.00005308137335,90.9822006225586,0.09546168406149258 1730,2006-08-21,90.5510025024414,91.55712127685548,90.5510025024414,91.55712127685548,9002.0,-0.014084517572066524,-1.0000000000000282,1.1666651921971236,49.15254999725599,53.64066220570861,0.2258725184044721,0.17697827333779514,-3.159718317052551,-3.7464192026625227,33.57484877772394,1.2935867309570312,0.2927683671276924,-0.2012248992919865,-2.046372670349328,1.643922871765355,-1.1237987848206643,0.7213489862366913,3.2992248747553106,25.0,-21.60621739296569,0.9225738855286735,8,0.3593292236328125,2.155975341796875,-3.4495620727539062,-7.258453369140625,6.8991241455078125,0,0.09523805511656236,2.333339231211539,91.84458923339844,1.0,92.70697784423828,1.0,90.9822006225586,0.09523805511656236 1731,2006-08-22,91.41339111328124,91.55712127685548,90.5510025024414,90.5510025024414,8334.0,0.00952378866061232,-1.3333303843942472,-0.857143940427958,53.84616012791671,53.394610220494215,-0.4595144921581209,-0.6508596027725275,-3.650940096719026,-4.616582639975022,34.015542047856954,1.0061187744140767,0.4840622211505661,0.6180442810058508,-1.2474975027803197,2.4835860647920214,-0.3147266108872344,1.5508151728989361,2.224377461796365,54.99994691918928,3.169194933946322,0.9327708918930872,8,-0.503059387207017,1.2935867309570455,-4.311950683593736,-8.120841979980455,6.3241958618164205,1,0.08490564305539716,-1.0000000000000282,90.5510025024414,2.333339231211539,91.84458923339844,1.0,92.70697784423828,0.08490564305539716 1732,2006-08-23,91.98831939697266,91.98831939697266,91.1259307861328,91.26966094970705,481786.0,0.006289322348614679,1.3999957535352214,0.8333348078028902,67.2414045569026,54.126347811778025,-0.9042051488346772,-1.1607804195122355,-3.826467245364057,-5.177661570969946,34.531630042353115,0.862388610839858,0.4968156949848179,1.1139202117919922,-0.8152882670891017,3.043128690673086,0.14931597235144523,2.078524451232539,1.4454887280705861,66.66666666666666,7.937648381167847,0.9646042394405474,8,-0.718658447265625,0.718658447265625,-4.886878967285156,-8.695770263671875,6.036735534667969,2,0.06093749131735149,-1.3333303843942472,91.41339111328124,-1.0000000000000282,90.5510025024414,2.333339231211539,91.84458923339844,0.06093749131735149 1733,2006-08-24,91.26966094970705,92.41951751708984,89.11368560791016,91.98831939697266,41688.0,-0.007812496760205678,3.181805898702903,-1.0,61.90477795340343,54.6554471149413,-0.03108944669520497,-0.5256741994407861,-2.731691805124015,-4.479026990584558,33.1749473117876,3.3058319091796875,0.5641861389791245,0.43119468688966833,-1.4364441580723906,2.2988335318517272,-0.502624735591354,1.3650141093706907,1.9683451433032104,60.0000000000004,-3.593596580162526,0.9338194224810291,8,-0.3593292236328267,1.4373168945312358,-3.269897460937514,-7.977111816406264,7.47405242919919,3,0.0629920996561284,1.3999957535352214,91.98831939697266,-1.3333303843942472,91.41339111328124,-1.0000000000000282,90.5510025024414,0.0629920996561284 1734,2006-08-25,90.9822006225586,91.26966094970705,90.69473266601562,91.26966094970705,37590.0,-0.0031495715460897467,3.000053081373449,0.39999575353520966,55.9322399868287,54.79047503672617,0.4124015369263674,-0.34654191624015596,-2.0405320271735263,-4.1996953753211415,31.74494776065947,0.5749282836914205,0.5526304538227436,0.20122680664061932,-1.5668854636247431,1.9693390769059818,-0.6828293284920619,1.0852829417733005,2.0678355196999973,56.52177926711624,-7.754452682487745,0.8840561351326812,8,-0.071868896484375,1.7247772216796875,-2.9824371337890625,-7.6896514892578125,8.192703247070312,4,0.07424953789108613,3.181805898702903,91.26966094970705,1.3999957535352214,91.98831939697266,-1.3333303843942472,91.41339111328124,0.07424953789108613 1735,2006-08-28,91.1259307861328,91.26966094970705,90.9822006225586,91.26966094970705,2400.0,0.0015797613444246128,2.9999999999994067,0.5000000000000742,56.66669615605774,55.11969459998828,0.27506521239577353,-0.5048352375990106,-1.8539742686686083,-4.343916108486425,30.722520173849798,0.2874603271484517,0.5256882585525062,0.3377704620361186,-1.4349479332000925,2.1104888572723297,-0.548588735581987,1.2241296596542242,1.7436542034042048,60.86955518322051,-4.323497115209619,0.8863591976181024,8,-0.21559906005857954,1.581047058105483,-2.7668380737304545,-7.833381652832017,7.905242919921889,0,0.07097788707991892,3.000053081373449,90.9822006225586,3.181805898702903,91.26966094970705,1.3999957535352214,91.98831939697266,0.07097788707991892 1736,2006-08-29,90.83846282958984,93.13817596435548,90.26354217529295,91.26966094970705,125727.0,-0.0031546229932907233,-2.6363846933358777,3.0000530813732516,51.724122151935795,56.21565553590888,0.6034600359404578,-0.21718232440656493,-1.2049473553639984,-4.070090240345479,30.109267833862784,2.8746337890625284,0.5422353487438869,0.04311599731445881,-1.7291729546290782,1.8154049492579958,-0.8430284786573026,0.9292604732862202,-2.2997055053710938,42.85703452904072,-20.383632628844197,0.8861444759717669,8,0.28746795654296875,1.9403800964355469,-2.2997055053710938,-7.5459136962890625,7.6177825927734375,1,0.0727848491972245,2.9999999999994067,91.1259307861328,3.000053081373449,90.9822006225586,3.181805898702903,91.26966094970705,0.0727848491972245 1737,2006-08-30,90.4072723388672,91.26966094970705,90.26354217529295,90.83846282958984,13149.0,-0.004746783215954897,-1.8000212325494667,0.9999823065217501,50.847450002744175,55.89829219324726,1.0555196742304247,0.20170992431543766,-0.493158910535314,-3.6322378342527912,29.60321449208225,1.006118774414091,0.5013927013570338,-0.3737014770507727,-2.1540701877460293,1.4066672336444839,-1.263885832398401,0.5164828782968556,-1.7765266418457202,32.14287068387013,-29.82320017509666,0.8901843553476314,8,0.7186584472656108,2.371570587158189,-2.0841121673584126,-7.1147232055664205,7.4740524291992045,2,0.0810810286229493,-2.6363846933358777,90.83846282958984,2.9999999999994067,91.1259307861328,3.000053081373449,90.9822006225586,0.0810810286229493 1738,2006-08-31,90.5510025024414,91.26966094970705,90.4072723388672,91.26966094970705,111290.0,0.0015898075437501547,1.399995753535087,1.6666843604580033,51.66665192197115,55.44245031722403,0.6412355967879932,0.18043187193049448,-0.3951717496226763,-3.7684026654868887,29.624521671928676,0.8623886108398438,0.492905844007808,-0.30183715820312784,-1.9061654083343456,1.3024910919280899,-1.1040012832687296,0.5003269668624739,-1.8301082000732407,9.999893838379945,-50.2005729668025,0.8021641250656066,8,0.5749282836914062,2.2278404235839844,-1.9044456481933594,-7.258453369140625,6.467926025390639,3,0.08253969832081887,-1.8000212325494667,90.4072723388672,-2.6363846933358777,90.83846282958984,2.9999999999994067,91.1259307861328,0.08253969832081887 1739,2006-09-01,92.2757797241211,92.2757797241211,90.5510025024414,90.5510025024414,85200.0,0.019047577321224862,1.0,-2.3999957535351344,55.38460784649979,56.134901189362225,-1.1353379159410082,-1.3653025564600938,-1.9134426908601938,-5.475508254676043,30.052865442031273,1.7247772216796875,0.6290486491583067,1.2648353576660156,-0.23786663207879144,2.7675373474108227,0.5134843627936192,2.016186352538412,-3.466539788513188,69.9997876767589,11.189230351085335,0.7513509948724013,9,-1.1498489379882812,-1.4373130798339844,-1.545114517211914,-7.833377838134766,5.4618072509765625,4,0.0700935139656631,1.399995753535087,90.5510025024414,-1.8000212325494667,90.4072723388672,-2.6363846933358777,90.83846282958984,0.0700935139656631 1740,2006-09-04,93.28190612792969,93.28190612792969,92.41951751708984,92.41951751708984,55916.0,0.010903472252595803,1.0,0.5,61.428572511854156,56.97739145424418,-1.9146986255019556,-2.225150405048879,-2.8036869736104535,-6.4579330441357,30.27633012697666,1.0061264038085938,0.5638352306744423,2.105670166015628,0.3726519347936943,3.8386883972375614,1.239161050404661,2.9721792816265946,-4.386087471746833,100.0,40.238543294837385,0.866509115610966,9,-2.0841102600097656,-2.3715744018554688,-2.120044708251953,-8.83950424194336,3.4495620727539062,0,0.06317407079586657,1.0,92.2757797241211,1.399995753535087,90.5510025024414,-1.8000212325494667,90.4072723388672,0.06317407079586657 1741,2006-09-05,92.70697784423828,93.4256362915039,92.70697784423828,93.28190612792969,7395.0,-0.0061633419336750705,-1.4999933649163315,-0.6666696156057859,58.108098414747914,55.96257966067142,-1.2705946965590016,-1.5126963042174282,-2.135702540091202,-5.87158566795793,30.52933838325429,0.718658447265625,0.5270138898006991,1.3941967010498075,-0.370713535001471,3.159106937101086,0.5117415830241612,2.276651819075454,-3.6357156891855595,77.2727053384871,17.423157389670443,0.8824551180256398,9,-1.43731689453125,-1.7247810363769531,-0.9701900482177734,-8.264575958251953,5.030609130859375,1,0.06821704265284123,1.0,93.28190612792969,1.0,92.2757797241211,1.399995753535087,90.5510025024414,0.06821704265284123 1742,2006-09-06,91.98831939697266,92.99444580078124,91.98831939697266,92.99444580078124,47338.0,-0.00775193479473657,1.0000000000000282,1.7500033175418095,46.268655533953485,54.225232725176994,-0.6167992833152027,-0.7176298365327796,-1.3211528314172938,-5.1478661240330865,30.374791694528597,1.0061264038085795,0.6369876726672459,0.6036724090576229,-1.1476317614228293,2.354976579538075,-0.2719796761826103,1.479324494297856,-2.6557947937328663,52.380928308010176,-2.2911349367008356,0.8756520852402284,9,-0.14373016357421875,-1.0061225891113281,0.3233966827392578,-7.545917510986328,5.749267578125,2,0.0703124708418521,-1.4999933649163315,92.70697784423828,1.0,93.28190612792969,1.0,92.2757797241211,0.0703124708418521 1743,2006-09-07,92.13204956054688,93.13817596435548,91.98831939697266,91.98831939697266,22423.0,0.0015624827642948258,-15.000212325495182,-0.14285497630331956,51.61288665530853,53.7453045772303,-0.6988237993385695,-0.7527948881082978,-1.5136202016632723,-5.281057982190731,30.231798152871082,1.1498565673828267,0.6393584010412781,0.6539772033691378,-1.044054693025899,2.3520090997641745,-0.19503874482838057,1.5029931515666561,-2.553938256011236,54.99994691918978,2.173133317624405,0.8490159481975191,9,-0.2874603271484375,-1.1498527526855469,0.21559906005859375,-7.689647674560547,5.605537414550781,3,0.06240255410514073,1.0000000000000282,91.98831939697266,-1.4999933649163315,92.70697784423828,1.0,93.28190612792969,0.06240255410514073 1744,2006-09-08,92.8507080078125,92.99444580078124,91.98831939697266,92.13204956054688,7548.0,0.007800308911974696,-1.0000151659917518,5.000053081373746,63.79310187036753,54.537127434375826,-1.2567185498328257,-1.3361990188732022,-2.2875707682528628,-5.980302251474711,30.081077062539798,1.0061264038085795,0.480380695234075,1.2432773590087862,-0.45935881624033925,2.9459135342579117,0.3919592713842235,2.094595446633349,-3.0417452040587705,59.99989383837955,3.502266552635078,0.8513180876245645,9,-1.0061187744140625,-1.8685111999511719,-0.21559715270996094,-8.408306121826172,4.311958312988281,4,0.0448916395949166,-15.000212325495182,92.13204956054688,1.0000000000000282,91.98831939697266,-1.4999933649163315,92.70697784423828,0.0448916395949166 1745,2006-09-11,97.73758697509766,97.73758697509766,92.70697784423828,92.99444580078124,201674.0,0.052631574622715505,1.1212141684078798,6.599993630302793,75.58140467888897,57.18793660403729,-5.707287501356689,-6.0224461953447275,-7.141660474400851,-10.846692877647584,30.12133790118252,5.030609130859375,0.543916823013987,5.806760025024417,2.590252206329467,9.023267843719367,4.198506115676949,7.415013934371885,-7.711623762078915,100.0,41.52371391643291,1.608253909347472,9,-3.7370223999023438,-4.455684661865234,-4.99467658996582,-13.295185089111328,-0.7186584472656108,0,0.0,-1.0000151659917518,92.8507080078125,-15.000212325495182,92.13204956054688,1.0000000000000282,91.98831939697266,0.0 1746,2006-09-12,97.16266632080078,97.16266632080078,95.86907958984376,96.3002700805664,19383.0,-0.005882288197306962,1.999982306521783,0.18181964410086596,70.93027274915605,59.419361353638614,-4.627576949172678,-5.2288454416384695,-6.530688020320099,-10.26130389880366,30.250632402186373,1.868507385253892,0.7089859861545165,4.922816085815427,0.9836610713970799,8.861971100233774,2.9532385786062463,6.892393593024607,-6.519773206815728,90.00010616162045,31.214834397820155,1.9695775072091757,9,-3.0902366638183594,-3.737030029296875,-4.419755935668945,-12.720264434814453,-0.4311981201171875,1,-0.004437899210109175,1.1212141684078798,97.73758697509766,-1.0000151659917518,92.8507080078125,-15.000212325495182,92.13204956054688,-0.004437899210109175 1747,2006-09-13,97.306396484375,97.306396484375,96.44400024414062,96.44400024414062,19466.0,0.0014792735627453535,1.0,1.0,75.60979872644783,62.07971099858047,-4.123365128921776,-5.1379133635220455,-6.612784862718414,-10.453293391700868,30.835927085093406,0.862396240234375,0.8845281775601421,4.750336456298825,0.25955264789112675,9.241120264706524,2.504944552094969,6.995728360502682,-6.09592786150094,92.50007962121533,32.469391547134656,2.2453919042038506,9,-3.1621017456054688,-3.8807601928710938,-4.563486099243164,-12.863994598388672,-1.7247848510742188,2,0.004431265634134318,1.999982306521783,97.16266632080078,1.1212141684078798,97.73758697509766,-1.0000151659917518,92.8507080078125,0.004431265634134318 1748,2006-09-14,97.73758697509766,98.02505493164062,97.01892852783205,97.45012664794922,20086.0,0.004431265634134318,1.333327435507239,0.333327435507272,78.3132691928896,64.62734003706822,-3.8307808611008625,-5.452449301593191,-6.957526322874742,-10.955970611834928,30.99663865535304,1.0061264038085795,1.177698899620097,4.929996490478516,-0.1245273856863065,9.984520366643338,2.4027345523961117,7.45725842856092,-6.004948884045703,95.23802301936057,33.32743801521978,2.5272619380824106,9,-2.7308998107910156,-4.168216705322266,-6.072664260864258,-13.295185089111328,-0.574920654296875,3,0.0,1.0,97.306396484375,1.999982306521783,97.16266632080078,1.1212141684078798,97.73758697509766,0.0 1749,2006-09-15,100.61222839355469,100.61222839355469,97.73758697509766,97.73758697509766,28984.0,0.029411831286457524,1.0,10.000132703434366,82.35296872707,66.95227294987,-6.0329699936784635,-8.049251784524117,-9.67346374929518,-13.831028936845215,31.367461285222266,2.8746414184570312,1.6280166899974233,7.366255950927737,1.2533630734014736,13.479148828454,4.309809512164605,10.422702389690869,-8.250348618443866,100.0,36.389736981514375,3.0564464387631345,9,-4.311954498291016,-5.749271392822266,-9.234769821166992,-16.16982650756836,-3.593299865722642,4,-0.02857149140174675,1.333327435507239,97.73758697509766,1.0,97.306396484375,1.999982306521783,97.16266632080078,-0.02857149140174675 1750,2006-09-18,99.1749038696289,99.89356231689452,99.1749038696289,99.89356231689452,22868.0,-0.014285783615720637,1.0000000000000395,-0.24999933649162823,76.36364601469282,68.98066712764164,-4.103323760277675,-6.253331148445909,-8.072330444711298,-12.402483523978333,32.206377944062744,1.4373245239257812,2.079756221400018,5.497736358642584,-1.0180939673375207,12.013566684622688,2.2398211956525245,8.755651521632643,-5.822982260304826,69.69682834320412,3.3184337431570725,3.2579151629900553,9,-2.8746299743652344,-4.311946868896484,-7.86931037902832,-14.732501983642578,-1.43731689453125,0,-0.02028978572516016,1.0,100.61222839355469,1.333327435507239,97.73758697509766,1.0,97.306396484375,-0.02028978572516016 1751,2006-09-19,99.1749038696289,99.74983215332031,99.1749038696289,99.6061019897461,17177.0,0.0,-1.6666548710145441,0.6000042464648299,78.50465945197799,72.56244534075547,-3.4524228431843653,-5.94694721785757,-7.951480636446135,-12.363156974356912,33.090630701577936,0.5749282836914062,2.406028393761531,5.10966072082519,-1.753736940952578,11.973058382602957,1.677961889936313,8.541359551714066,-4.951745446197151,65.51713408183213,-4.977355150154409,3.431698830888882,9,-2.8746299743652344,-4.311946868896484,-7.689645767211914,-14.732501983642578,0.0,1,-0.021739122072969352,1.0000000000000395,99.1749038696289,1.0,100.61222839355469,1.333327435507239,97.73758697509766,-0.021739122072969352 1752,2006-09-20,97.59385681152344,99.1749038696289,97.59385681152344,99.1749038696289,19682.0,-0.015942007467774744,1.0,3.66663717753636,70.94016977688372,74.70992124315273,-1.1092607803600174,-4.136495332538914,-6.27473113711801,-10.769937758064685,33.44978843593091,1.5810470581054688,2.572561475665708,3.2483367919921875,-3.715040792531539,10.211714376515914,-0.23335200026967584,6.730025584254051,-2.604009991676932,16.00000849291127,-59.579426604692934,3.4816887922618633,9,-1.2935829162597656,-2.7308998107910156,-6.108598709106445,-13.15145492553711,0.4311981201171875,2,-0.008836505073319456,-1.6666548710145441,99.1749038696289,1.0000000000000395,99.1749038696289,1.0,100.61222839355469,-0.008836505073319456 1753,2006-09-21,97.01892852783205,97.73758697509766,97.01892852783205,97.59385681152344,23808.0,-0.005891029440528328,-1.4999933649164057,0.3636376796907709,65.13761557243974,74.85931165449409,0.25900840082206855,-3.276763306246764,-5.562471843430586,-10.18835188285253,34.91803886133519,0.7186584472656108,2.8344365690619213,2.3859451293945426,-4.517211741543008,9.289102000332093,-1.0656333060742327,5.837523564863318,-1.3543959191405577,0.0,-73.13395909989055,3.451578435468774,9,-0.3593254089355611,-2.1559715270996236,-5.533670425415053,-12.576526641845717,-2.155975341796889,3,-0.014814808989762618,1.0,97.59385681152344,-1.6666548710145441,99.1749038696289,1.0000000000000395,99.1749038696289,-0.014814808989762618 1754,2006-09-22,97.73758697509766,98.31251525878906,96.3002700805664,97.45012664794922,61079.0,0.007407404494881087,1.800002123232409,-0.49999336491634394,64.48597203584693,73.6264858052672,0.3424674630489619,-3.6505411425860075,-6.141884062169993,-10.873156332985403,36.29225115857874,2.0122451782226562,3.3633968077201075,2.766834259033203,-4.044658605864498,9.578327123930904,-0.6389121734156475,6.172580691482054,-1.4793308722225902,40.000000000000156,-28.50723924220611,3.4057464324488507,9,0.5030670166015625,-2.8746299743652344,-6.000799179077148,-13.295185089111328,-1.7247772216797017,4,-0.005882288197306962,-1.4999933649164057,97.01892852783205,1.0,97.59385681152344,-1.6666548710145441,99.1749038696289,-0.005882288197306962 1755,2006-09-25,97.59385681152344,97.59385681152344,96.44400024414062,97.01892852783205,17156.0,-0.0014705720493267682,3.0,2.0000265406868234,66.34615728148702,73.11713964219285,0.5181549483781112,-3.159388743920829,-5.871607802515044,-10.696064263702596,37.74072759595027,1.2935867309570312,3.8711265418368583,2.299707794189459,-4.355553401995408,8.954968990374326,-1.0279228039029817,5.627338392281899,3.01837158203125,37.5000276462431,-28.663365408285244,3.327630598092434,9,0.8623924255371094,-2.7308998107910156,-5.7852020263671875,-13.15145492553711,-0.574928283691392,0,-0.005891029440528328,1.800002123232409,97.73758697509766,-1.4999933649164057,97.01892852783205,1.0,97.59385681152344,-0.005891029440528328 1756,2006-09-26,97.45012664794922,98.45624542236328,96.3002700805664,96.3002700805664,16899.0,-0.001472737816395453,-2.7499900473744976,2.0000000000000493,69.00001061616209,72.38271874104998,0.7900295750237518,-2.629761471359359,-5.554056484909992,-10.537829212474122,38.633038943281036,2.155975341796875,4.2490729976473745,1.8253944396972628,-4.548875842874537,8.199664722269063,-1.36174070158863,5.012529580983156,3.078737182617189,40.00010616162045,-26.753879991909614,3.1871351412858986,9,1.0061225891113281,-2.587169647216797,-5.641471862792969,-13.00772476196289,0.2874603271484375,1,0.0029498199441744255,3.0,97.59385681152344,1.800002123232409,97.73758697509766,-1.4999933649164057,97.01892852783205,0.0029498199441744255 1757,2006-09-27,97.73758697509766,99.1749038696289,97.73758697509766,99.1749038696289,9851.0,0.0029498199441744255,1.0,-1.2499966824581659,69.30693797795732,71.38201527272417,0.6371712295149337,-2.4663462704303214,-5.693206705924268,-10.813555749500551,39.65713021359944,1.7247772216796875,4.039451806482532,1.7463390350341825,-4.192903693788679,7.685581763857044,-1.2232823293772555,4.7159603994456205,2.6221331054687482,50.0,-17.48728472026818,2.969621364411433,9,0.7186622619628906,-2.8746299743652344,-5.928932189941406,-13.295185089111328,-0.14373016357421875,2,0.014705876613236413,-2.7499900473744976,97.45012664794922,3.0,97.59385681152344,1.800002123232409,97.73758697509766,0.014705876613236413 1758,2006-09-28,98.02505493164062,99.89356231689452,97.73758697509766,99.89356231689452,12787.0,0.0029412221586380127,1.3076979612835986,1.2999968151513766,68.36736462500586,69.82805926138371,0.4411617536463126,-2.282175562710691,-5.825966320453475,-11.094384184535983,40.81669869004712,2.155975341796861,3.948919865105381,1.6601043701171818,-3.7553005062878526,7.075509246522216,-1.0475980680853354,4.367806808319699,2.1722871489257756,48.00012739394473,-19.590143635763503,2.7077024382025168,9,0.07186126708984375,-3.162097930908203,-6.036735534667969,-13.582653045654297,-0.8623886108398438,3,0.0,1.0,97.73758697509766,-2.7499900473744976,97.45012664794922,3.0,97.59385681152344,0.0 1759,2006-09-29,98.74371337890624,98.74371337890624,98.02505493164062,98.16878509521484,15584.0,0.007331375103709847,1.4999933649164057,-0.3076938781343222,55.07248606628941,67.46237482267222,-0.6374540735808694,-2.626067517401893,-6.3459406232214235,-11.802156740748615,41.65088479600565,0.7186584472656108,3.8142100358547566,2.055366134643535,-3.0980054443659384,7.208737713653008,-0.5213196548612018,4.632051924148271,1.2977458216601718,68.00012739394441,4.323187593241528,2.5766857895047366,9,-0.646797180175767,-3.3058280944824077,-6.935058593749986,-12.504665374755845,-1.7247848510741903,4,-0.039301339397471935,1.3076979612835986,98.02505493164062,1.0,97.73758697509766,-2.7499900473744976,97.45012664794922,-0.039301339397471935 1760,2006-10-02,99.1749038696289,99.74983215332031,97.73758697509766,98.74371337890624,24768.0,0.004366763978868038,1.5454589323025996,0.7499900473745407,60.29408320882767,65.43897746232219,-1.1942306783165435,-2.7332690236962662,-6.592508115935573,-12.137223906159988,42.28248613950892,2.0122451782226562,3.6135359497571358,2.191906738281247,-2.813135669695228,7.196949146257722,-0.3106144657069905,4.694427942269485,0.7186584472656108,80.00000000000031,18.84092831351093,2.502521203988237,10,-1.0779876708984375,-3.737018585205078,-7.366249084472656,-12.935855865478516,-2.012237548828125,0,-0.03188401493554971,1.4999933649164057,98.74371337890624,1.3076979612835986,98.02505493164062,1.0,97.73758697509766,-0.03188401493554971 1761,2006-10-03,99.03117370605469,99.1749038696289,98.88744354248048,99.1749038696289,41786.0,-0.0014492594191284347,2.9999999999998024,-0.3333333333333223,58.823511044708106,64.09268204763602,-1.1991345274980318,-2.2044778545480597,-6.308354693775726,-11.876575568281538,42.89817313426909,0.2874603271484233,3.004969451323376,1.731966781616208,-2.922415394000595,6.386348957233011,-0.5952243061921934,4.0591578694246095,0.718658447265625,60.00007077441403,2.689536564462273,2.3271910878084046,10,-0.9342575073242188,-3.5932884216308594,-7.2225189208984375,-12.073467254638672,-1.1498489379882812,1,-0.020319310606127017,1.5454589323025996,99.1749038696289,1.4999933649164057,98.74371337890624,1.3076979612835986,98.02505493164062,-0.020319310606127017 1762,2006-10-04,98.45624542236328,99.1749038696289,97.8813247680664,99.1749038696289,22138.0,-0.005805528321798037,2.5999830141407276,5.000053081373746,53.62318506107366,62.813300879706446,-0.5464800203815798,-1.1806777965993547,-5.592155083315987,-11.152460413066564,43.78892498253021,1.2935791015625,2.5293362488745146,0.8336421966552763,-3.1118297510233788,4.779114144333931,-1.1390937771840584,2.806378170494611,1.2935867309570312,33.333333333333556,-18.387337945677757,1.972735973839329,10,-0.3593292236328125,-3.018360137939453,-6.50385856628418,-11.139209747314453,-0.2874603271484375,2,-0.0072992672448830564,2.9999999999998024,99.03117370605469,1.5454589323025996,99.1749038696289,1.4999933649164057,98.74371337890624,-0.0072992672448830564 1763,2006-10-05,97.8813247680664,98.02505493164062,97.8813247680664,97.8813247680664,11110.0,-0.005839351803743398,0.0,-0.0,32.075450911738514,59.21213186591662,0.1828666472255378,-0.16121712613292516,-4.930700692071014,-10.361331890370153,44.67078261578704,0.574920654296875,1.9852534689588737,-0.02874221801758381,-3.0097383864854095,2.952253950450242,-1.5192403022514895,1.461755866216322,1.7305249023437455,7.143155045137611,-36.88132893501814,1.49049808423391,10,0.2155914306640625,-2.3715744018554688,-5.928937911987305,-10.276824951171875,0.14373016357421875,3,-0.0029369030019171793,2.5999830141407276,98.45624542236328,2.9999999999998024,99.03117370605469,1.5454589323025996,99.1749038696289,-0.0029369030019171793 1764,2006-10-06,97.01892852783205,98.45624542236328,97.01892852783205,98.45624542236328,8508.0,-0.008810631060397256,-1.0000000000000198,-100.0,34.69386428633331,55.69521042201065,1.0421990192349,1.085096388711193,-3.9946412580193424,-9.315382445948444,45.36055712268401,1.4373168945312358,1.6232014957701892,-1.0995494842529183,-2.9655002146104863,0.7664012461046497,-2.032524849431695,-0.16657411907414144,2.4604579589843496,0.0,-39.09264492682414,0.9329753651787832,10,1.0779876708984233,-1.4373130798339986,-5.066541671752944,-8.767635345458999,0.28746795654295454,4,0.0014815438095412414,0.0,97.8813247680664,2.5999830141407276,98.45624542236328,2.9999999999998024,99.03117370605469,0.0014815438095412414 1765,2006-10-09,97.73758697509766,97.73758697509766,96.3002700805664,96.3002700805664,6094.0,0.007407404494881087,1.0,-1.00000000000001,40.740733459416674,52.55529073792783,0.38674292923769826,0.3862407031340922,-4.59269812270098,-9.803135473396097,44.379082611609775,1.43731689453125,1.4562475956096392,-0.38089103698730753,-2.2468417673448755,1.4850596933702604,-1.3138664021660844,0.5520843281914694,1.6146348554687364,50.0,13.661227589075558,0.9329753651787832,10,0.3593292236328125,-1.4373130798339844,-6.755388259887695,-8.983234405517578,0.718658447265625,0,-0.007352938306618095,-1.0000000000000198,97.01892852783205,0.0,97.8813247680664,2.5999830141407276,98.45624542236328,-0.007352938306618095 1766,2006-10-10,96.7314682006836,97.306396484375,96.3002700805664,97.306396484375,5600.0,-0.010294082405271632,2.5000066350836683,-0.4000010616162045,44.00000424646928,49.74340921220694,1.4306473246013809,1.43180841664568,-3.465915041086575,-8.58109253963542,43.34456799838491,1.43731689453125,1.2234259970406924,-1.3654499053955078,-3.2870359413984716,0.5561361306074559,-2.3262429233969897,-0.40465688739402594,2.4986755598827983,15.000106161620453,-22.92362852790947,0.9607930180014825,10,1.365447998046875,-0.4311943054199219,-5.677404403686523,-7.114723205566406,2.2997055053710938,1,0.004457681953328851,1.0,97.73758697509766,-1.0000000000000198,97.01892852783205,0.0,97.8813247680664,0.004457681953328851 1767,2006-10-11,97.73758697509766,97.73758697509766,96.7314682006836,96.7314682006836,88407.0,0.010401152728569452,1.0,-1.7499900473744974,54.716988690764666,48.226700775069034,0.4744187500596695,0.4844897033059965,-4.337190483614876,-9.328819739475904,42.291218766073506,1.0061187744140625,0.9901897129346224,-0.3808906555175753,-2.27460543483717,1.5128241238020195,-1.3277480451773727,0.5659667341422221,1.3753618382687307,66.66666666666666,22.956656864876578,0.9468573896597972,10,0.2874641418457031,-1.4373130798339844,-6.611658096313477,-6.970989227294922,2.155975341796861,2,0.0014706501093113555,2.5000066350836683,96.7314682006836,1.0,97.73758697509766,-1.0000000000000198,97.01892852783205,0.0014706501093113555 1768,2006-10-12,97.73758697509766,97.73758697509766,97.45012664794922,97.45012664794922,19111.0,0.0,1.0,0.28571211914403144,50.0,47.66309121214798,0.4798103220616383,0.5106721288955924,-4.148597304019631,-9.067804922603202,40.994991604999534,0.2874603271484375,0.7251006246476095,-0.3808906555175753,-2.27460543483717,1.5128241238020195,-1.3277480451773727,0.5659667341422221,1.262854688956736,66.66666666666666,21.55843570049457,0.9468573896597972,10,0.2874641418457031,-1.4373130798339844,-6.324193954467773,-5.821132659912109,1.43731689453125,3,0.00441179420796467,1.0,97.73758697509766,2.5000066350836683,96.7314682006836,1.0,97.73758697509766,0.00441179420796467 1769,2006-10-13,97.73758697509766,97.73758697509766,97.45012664794922,97.45012664794922,30042.0,0.0,1.0,1.0,51.06382017548318,46.63750643066527,0.35993331723463484,0.2996312261969365,-3.95611574160489,-8.815615158065583,39.051592718829845,0.2874603271484375,0.42085170879509803,-0.23715858459472372,-1.727290763138626,1.2529735939491786,-0.982224673866682,0.5079075046772346,1.1548478256172103,100.0,51.70161532104672,0.7450660892719527,10,0.0,-1.4373130798339844,-6.324193954467773,-5.749267578125,1.43731689453125,4,0.0029412221586380127,1.0,97.73758697509766,1.0,97.73758697509766,2.5000066350836683,96.7314682006836,0.0029412221586380127 1770,2006-10-16,97.16266632080078,97.73758697509766,97.01892852783205,97.73758697509766,79648.0,-0.005882288197306962,1.5000265406868236,-2.0,48.000016985895336,45.434895979686075,0.6921920787747382,0.7547679194867527,-3.2192272162695588,-8.037482382439862,36.871814523823836,0.7186584472656108,0.0954052897160409,-0.7114673614501896,-2.130435392243186,0.7075006693428065,-1.4209513768466877,-0.001983346053691548,1.626081891108143,60.00042464648181,10.21232539445348,0.7094840153965014,10,0.574920654296875,-0.5030632019042969,-5.749273300170898,-4.599422454833984,1.2935791015625,0,0.0014792735627453535,1.0,97.73758697509766,1.0,97.73758697509766,1.0,97.73758697509766,0.0014792735627453535 1771,2006-10-17,97.01892852783205,97.01892852783205,97.01892852783205,97.01892852783205,7082.0,-0.0014793520846181352,1.0,-0.0,44.89795476211117,44.46542594646802,0.5816411743054459,0.7680838583219725,-2.9118523713402737,-7.673240276881685,34.57423840658518,0.1437377929687358,-0.04321948550800414,-0.747406387329093,-2.074924458254614,0.580111683596428,-1.4111654227918535,-0.08364735186633254,1.6702805588231797,28.571211914404554,-20.314742834275844,0.6637590354627615,10,0.3593292236327983,1.2217254638671733,-3.3776950836181783,-3.9526214599609517,1.1498565673827983,1,0.014814808989762396,1.5000265406868236,97.16266632080078,1.0,97.73758697509766,1.0,97.73758697509766,0.014814808989762396 1772,2006-10-18,96.7314682006836,97.01892852783205,96.3002700805664,96.3002700805664,16231.0,-0.0029629303426700337,-2.333309742029154,100.0,40.81629779042567,45.43663115521103,0.669072780746788,1.040995943810401,-2.479255957465739,-7.270278021080429,33.15158881152456,0.7186584472656392,-0.300802236045584,-0.9917472839355526,-2.3966229892976543,0.41312842142654915,-1.6941851366165963,-0.2893094312545088,1.8621833257280827,30.000212323240905,-18.213014370117445,0.7024378526810493,10,0.64678955078125,1.7247810363769531,-2.9824352264404297,-3.6651611328125,1.0061187744140625,2,0.023774119716657438,1.0,97.01892852783205,1.5000265406868236,97.16266632080078,1.0,97.73758697509766,0.023774119716657438 1773,2006-10-19,95.58161163330078,96.3002700805664,95.58161163330078,96.3002700805664,20753.0,-0.011887099294277892,1.0,-1.6666548710145441,28.846092991587753,44.786878789128195,1.629800156031493,2.1899300903598373,-1.1853652220817992,-5.9645334594452635,31.85827839847606,1.1498565673828125,-0.5815717888371239,-2.069738006591791,-3.7469608205516067,-0.39251519263197565,-2.908349413571699,-1.2311265996118834,2.920304635277091,0.0,-43.822070792498735,0.8386114069799068,10,1.0779876708984375,2.515308380126953,-1.7966461181640625,-2.5153045654296875,2.4434432983398438,3,0.04511276395021002,-2.333309742029154,96.7314682006836,1.0,97.01892852783205,1.5000265406868236,97.16266632080078,0.04511276395021002 1774,2006-10-20,97.16266632080078,97.16266632080078,95.58161163330078,95.725341796875,379762.0,0.01654141063833192,1.1999968151682918,-2.000010616162045,38.33336872054012,44.5193938181419,0.07965549774708336,0.5940527677476553,-2.601044075449252,-7.3903988392366955,31.19382484743516,1.5810546875,-0.7390932423425198,-0.45993728637695597,-2.150590263116868,1.2307156903629561,-1.3052637747469191,0.3853892019930072,1.16403166966046,73.33361643098787,32.67967808802318,0.8453264883699575,10,-0.5030670166015625,0.9342536926269531,-2.8746376037597656,-3.952625274658203,0.718658447265625,4,0.020709986922182066,1.0,95.58161163330078,-2.333309742029154,96.7314682006836,1.0,97.01892852783205,0.020709986922182066 1775,2006-10-23,97.01892852783205,97.73758697509766,97.01892852783205,97.01892852783205,5572.0,-0.0014793520846181352,0.0,0.0,38.33333480779901,43.88976388051187,0.1237440728542083,0.7299340275697688,-2.3226261802752504,-7.090732054310635,30.61840802257258,0.7186584472656108,-0.6515344098507541,-0.5749286651611243,-2.287054500640508,1.1371971703182595,-1.4309915829008162,0.2811342525785676,1.143064281199571,66.66666666666733,27.284235516154,0.8560629177396892,10,-0.3593292236328267,0.7186584472656108,-1.4373130798339986,-2.515300750732436,-2.155975341796889,0,0.022222213484643483,1.1999968151682918,97.16266632080078,1.0,95.58161163330078,-2.333309742029154,96.7314682006836,0.022222213484643483 1776,2006-10-24,97.73758697509766,97.73758697509766,96.7314682006836,97.16266632080078,15535.0,0.007407404494881087,2.500026540686873,100.0,45.90164219730034,42.91028093679362,-0.4885656272230108,0.03574843590790522,-2.886209716090093,-7.63392951485838,29.62535154045758,1.0061187744140625,-0.5143162560092094,0.129356765747076,-1.5825150181969008,1.8412285496910528,-0.7265791262249195,0.9852926577190715,0.269582963390107,100.0,57.37995780867642,0.8559358919719912,10,-1.0779876708984375,0.0,-2.1559715270996094,-3.233959197998047,-3.1620941162109375,1,0.007352938306618206,0.0,97.01892852783205,1.1999968151682918,97.16266632080078,1.0,95.58161163330078,0.007352938306618206 1777,2006-10-25,99.1749038696289,99.89356231689452,97.73758697509766,97.73758697509766,61482.0,0.014705876613236413,-1.9999999999999802,2.500026540686873,56.71637770672181,43.65654512642937,-1.9004060635175932,-1.357992146831208,-4.148552642538988,-8.878761297763447,28.755044933787644,2.155975341796861,-0.43461222796985055,1.4948078155517521,-0.3550478240136954,3.3446634551171996,0.5698799957690284,2.419735635334476,-3.593292236328125,83.3333333333336,34.72925706968982,0.9249278197827251,10,-1.43731689453125,-1.43731689453125,-3.5932884216308594,-4.671276092529297,-4.31195068359375,2,-0.010144892862580024,2.500026540686873,97.73758697509766,0.0,97.01892852783205,1.1999968151682918,97.16266632080078,-0.010144892862580024 1778,2006-10-26,98.02505493164062,98.59998321533205,98.02505493164062,98.45624542236328,20378.0,-0.01159415228170857,-1.66670205424923,-0.2999968151513865,55.07248606628941,44.10195244763006,-0.7884002222603783,-0.21939152648583615,-2.88908672939408,-7.5159144814251135,27.60810733140145,1.1498489379882812,-0.3357898809546498,0.3449588775634709,-1.5048967620019766,2.1948145171289184,-0.5799689422192529,1.2698866973461946,-2.357204284667972,56.66677282828731,1.8355173259247408,0.9249278197827251,10,-0.28746795654296875,-0.28746795654296875,-2.443439483642578,-3.5214271545410156,-3.1621017456054688,3,-0.002932596740123583,-1.9999999999999802,99.1749038696289,2.500026540686873,97.73758697509766,0.0,97.01892852783205,-0.002932596740123583 1779,2006-10-27,94.86295318603516,98.02505493164062,94.86295318603516,98.02505493164062,52959.0,-0.032258097154963195,1.0,7.3334218022895765,38.372098764822475,43.032183756399746,2.1490479584408604,2.77957676117731,0.3759497733747139,-4.2144146816905845,25.617607264371912,3.1621017456054688,-0.48896397237237466,-2.6231048583984347,-4.790146747382522,-0.4560629694143472,-3.7066258028904855,-1.5395839139063838,5.030609130859361,0.0,-53.152109434384414,1.083520944492045,10,2.5153045654296875,2.5153045654296875,0.8983268737792969,-0.3593254089355469,2.299713134765625,4,0.03333336818435639,-1.66670205424923,98.02505493164062,-1.9999999999999802,99.1749038696289,2.500026540686873,97.73758697509766,0.03333336818435639 1780,2006-10-30,96.01280975341795,96.1565399169922,94.86295318603516,94.86295318603516,25401.0,0.01212123941711818,-1.2499966824581905,-0.3636368023201061,47.126439586775376,43.27979318136244,0.9151713952313116,1.4552911631637073,-0.6137857643941942,-5.17087181147015,23.202077384804756,1.2935867309570455,-0.5827400892406445,-1.3151435852050923,-3.4240047621198357,0.7937175917096511,-2.369574173662471,-0.26071299674771353,3.780140380859379,22.857203520925754,-33.670070508478446,1.054430588457373,10,1.3654479980468892,1.3654479980468892,0.5389957427978658,-1.5091819763183452,1.7247772216797017,0,0.01946110127853995,1.0,94.86295318603516,-1.66670205424923,98.02505493164062,-1.9999999999999802,99.1749038696289,0.01946110127853995 1781,2006-10-31,97.01892852783205,97.73758697509766,95.58161163330078,96.3002700805664,15313.0,0.01047900563474835,1.0,0.624998341229103,47.126439586775504,43.980920047623535,-0.10163543048882673,0.30639975808171016,-1.4725925883597313,-5.925287560374457,20.958572203939834,2.155975341796875,-0.6707286069810436,-0.20841255187987429,-2.1613716363895605,1.744546532629812,-1.1848920941347245,0.7680669903749759,2.6754216674804496,42.85714285714326,-11.875848613638304,0.9764795422548463,10,0.3593292236327983,0.3593292236327983,-0.3593254089355611,-2.515300750732436,1.0061264038085795,1,-0.022222213484643816,-1.2499966824581905,96.01280975341795,1.0,94.86295318603516,-1.66670205424923,98.02505493164062,-0.022222213484643816 1782,2006-11-01,97.73758697509766,97.73758697509766,97.01892852783205,97.01892852783205,2518.0,0.007407404494881087,-1.0000000000000395,0.9999999999999605,50.0,46.33135415966934,-0.7404315199123914,-0.49419706745348435,-2.051085450577432,-6.3786236749778595,19.42029959234257,0.7186584472656108,-0.6757889548535587,0.5461788177490234,-1.3367670894361936,2.4291247249342405,-0.3952941358435851,1.487651771341632,1.8601352800292972,76.92295128822803,22.72048800747099,0.9414729535926115,11,-0.3593292236328125,-0.3593292236328125,-1.0779838562011719,-3.233959197998047,1.2935867309570312,2,-0.03235289732512636,1.0,97.01892852783205,-1.2499966824581905,96.01280975341795,1.0,94.86295318603516,-0.03235289732512636 1783,2006-11-02,97.59385681152344,98.45624542236328,97.01892852783205,97.73758697509766,11751.0,-0.0014705720493267682,-1.222219600950762,-0.19999787676759492,49.462371728612304,47.567910049455136,-0.3142987465532343,-0.39327071343927855,-1.7428018939663588,-5.979188284214899,17.928444445332925,1.4373168945312358,-0.645536566872579,0.41682205200194744,-1.448253265951294,2.281897369955189,-0.5157156069746662,1.349359710978561,1.9091700622216763,76.00004246464817,26.450917885552535,0.9325376589766194,11,-0.21559906005859375,-0.21559906005859375,-0.9342536926269531,-3.090229034423828,1.5810470581054688,3,-0.02798233121130045,-1.0000000000000395,97.73758697509766,1.0,97.01892852783205,-1.2499966824581905,96.01280975341795,-0.02798233121130045 1784,2006-11-03,97.16266632080078,97.59385681152344,96.8751983642578,97.59385681152344,21310.0,-0.00441821344918647,2.3333687209158964,3.0,50.0,48.864206181921915,0.1306287530878052,0.051901397137072536,-1.139408623538742,-5.280729021693816,17.00789737571359,0.7186584472656392,-0.5645677600458328,-0.02155532836914631,-1.8851725844577487,1.842061927719456,-0.9533639564134404,0.9102532996751478,2.2475590791901396,64.00016985859273,15.12149542671959,0.9318086280442993,11,0.2155914306640625,0.2155914306640625,-0.6827297210693359,-2.659038543701172,2.4434356689453125,4,-0.02366869109141867,-1.222219600950762,97.59385681152344,-1.0000000000000395,97.73758697509766,1.0,97.01892852783205,-0.02366869109141867 1785,2006-11-06,97.01892852783205,97.73758697509766,97.01892852783205,97.01892852783205,2963.0,-0.0014793520846181352,0.0,-0.0,50.0,49.31957927111076,0.30660984704304894,0.14655236860197363,-0.8262214099706711,-4.909154703259034,16.601875504803505,0.7186584472656108,-0.27134991517988283,-0.12936019897459516,-1.975685950040841,1.7169655520916507,-1.052523074507718,0.7938026765585278,2.300351427879761,50.0000000000005,-1.3876399472568863,0.9231628755331248,11,0.3593292236327983,0.3593292236327983,-0.251527786254897,-2.515300750732436,3.449562072753892,0,0.0014815438095412414,2.3333687209158964,97.16266632080078,-1.222219600950762,97.59385681152344,-1.0000000000000395,97.73758697509766,0.0014815438095412414 1786,2006-11-07,97.16266632080078,97.73758697509766,97.01892852783205,97.306396484375,9051.0,0.0014815438095412414,-2.3332507652295456,-100.0,51.64836062226941,48.75646626172716,0.08129194399184314,0.03876257600148847,-0.7860784873464297,-4.808137213896231,16.173911707469983,0.7186584472656108,-0.15048322347706744,-0.007182312011721592,-1.8430549697766025,1.8286903457531594,-0.925118640894155,0.9107540168707118,2.0674870995174928,18.1821252611827,-34.42743901331012,0.91793632888244,11,-0.4311981201171875,0.2155914306640625,-0.3952655792236328,-2.659038543701172,3.4495620727539062,1,0.005917094250981858,0.0,97.01892852783205,2.3333687209158964,97.16266632080078,-1.222219600950762,97.59385681152344,0.005917094250981858 1787,2006-11-08,97.8813247680664,97.8813247680664,97.01892852783205,97.306396484375,17887.0,0.007396446335600215,2.0000132701672872,-4.000053081373746,59.09092005800281,49.20295892747309,-0.9388920927368218,-0.7047059010097882,-1.2948134380344811,-5.316686394488613,15.53908038510251,0.8623962402343608,0.005873010801352052,0.7042892456054659,-1.1420370306204148,2.5506155218313467,-0.21887389250747447,1.6274523837184063,1.2614846475662063,63.636714584208285,4.191775153134692,0.9231631381129392,11,-1.2217254638671875,-0.5030670166015625,-1.1139240264892578,-3.377696990966797,3.4495620727539062,2,0.0014684125282815597,-2.3332507652295456,97.16266632080078,0.0,97.01892852783205,2.3333687209158964,97.16266632080078,0.0014684125282815597 1788,2006-11-09,98.16878509521484,98.88744354248048,97.73758697509766,97.73758697509766,30737.0,0.0029368250565628973,-4.333309742029154,0.7500033175418342,54.430362736495006,50.98721047988116,-1.3452920436691755,-1.009988226781843,-1.3693153484131244,-5.413182669027918,15.06612658573345,1.1498565673828267,0.04026863938746317,0.9701896667480412,-0.9133918101145895,2.853771143610672,0.028398928316732963,1.9119804051793494,0.8884271958258125,64.28574136773958,6.325085038746252,0.9417907384313141,11,-1.2935867309570312,-0.79052734375,-1.4013843536376953,-3.593292236328125,3.3058319091796733,3,0.008784753829879977,2.0000132701672872,97.8813247680664,-2.3332507652295456,97.16266632080078,0.0,97.01892852783205,0.008784753829879977 1789,2006-11-10,98.02505493164062,98.45624542236328,97.01892852783205,98.45624542236328,136017.0,-0.0014641126854612052,5.666737441831596,-0.9999823065218161,54.43039930874008,51.79876156009946,-0.7887978781818532,-0.8892075827614576,-1.0655094158850318,-5.107220267264523,14.363775623024264,1.4373168945312358,-0.17091154377308726,0.8120861053466797,-1.0930768321056803,2.7172490427990397,-0.1404953633795003,1.7646675740728597,0.948272177299927,53.846310889713834,-2.888625890993268,0.9525814687261785,11,-0.79052734375,-0.6467971801757812,-1.2217216491699219,-3.4495620727539062,5.461807250976577,4,0.011730153467296223,-4.333309742029154,98.16878509521484,2.0000132701672872,97.8813247680664,-2.3332507652295456,97.16266632080078,0.011730153467296223 1790,2006-11-13,97.306396484375,98.45624542236328,97.306396484375,98.31251525878906,33235.0,-0.007331375103709847,-1.2857121191440315,2.333351027124582,48.10128623520708,51.90707785436964,0.1482420566295417,-0.16783406808440304,-0.22426108164449943,-4.281646241642534,13.999826383511998,1.1498489379882812,-0.31159056324179346,0.08624114990234943,-1.819207166119213,1.991689465923912,-0.8664830081084318,1.0389653079131307,1.58472314610745,15.384835245599666,-34.39530519624617,0.9527241580107778,11,0.5749244689941406,0.07186126708984375,-0.4671306610107422,-2.7309036254882812,4.7431488037109375,0,0.023633651933050226,5.666737441831596,98.02505493164062,-4.333309742029154,98.16878509521484,2.0000132701672872,97.8813247680664,0.023633651933050226 1791,2006-11-14,98.45624542236328,98.45624542236328,97.45012664794922,98.02505493164062,64926.0,0.011816786763580556,3.666702054249164,-0.42856817871604713,46.753245857972246,51.54632739414433,-0.867510410602037,-1.2695734201893316,-1.2170967569832811,-5.325987823136842,13.616208874856147,1.1498489379882812,0.06341121922440607,1.1642242431640568,-0.8162124757545683,3.144660962082682,0.17400588370475134,2.1544426026233623,0.3543108792302263,76.92295128822757,30.090496847442978,0.9902183594593109,11,-0.5749244689941406,-1.0779876708984375,-1.257650375366211,-3.8807525634765625,4.311958312988281,1,0.02043796378371332,-1.2857121191440315,97.306396484375,5.666737441831596,98.02505493164062,-4.333309742029154,98.16878509521484,0.02043796378371332 1792,2006-11-15,99.03117370605469,99.1749038696289,97.73758697509766,98.59998321533205,41827.0,0.005839429293947207,3.0000424650989967,0.999999999999967,54.79450461075782,52.13878660327161,-1.385328538214921,-1.7532708939941415,-1.6019257334748858,-5.78640439527544,13.991550376095315,1.43731689453125,0.26047568215224715,1.6241672515869112,-0.4822697595102454,3.730604262684068,0.5709487460383258,2.6773857571354966,-4.168220520019531,93.33340410774692,45.77263120954635,1.0532185055485788,11,-1.0061225891113281,-1.6529159545898438,-1.8325786590576172,-4.455680847167969,6.8991241455078125,2,0.015965222145027713,3.666702054249164,98.45624542236328,-1.2857121191440315,97.306396484375,5.666737441831596,98.02505493164062,0.015965222145027713 1793,2006-11-16,99.89356231689452,102.04954528808594,99.1749038696289,99.1749038696289,38697.0,0.008708253962530721,-7.00002123232409,1.6666843604579373,80.701765822278,55.55009391685805,-2.1089800366072637,-2.399056556051363,-2.264908131875629,-6.601543602812441,15.443361270029927,3.01837158203125,0.42184901453204304,2.270958328247062,0.07060605706723777,4.471310599426886,1.1707821926571427,3.371134463836981,-4.944370117187489,57.142770480440866,3.4185768647137067,1.100176135589914,11,-0.35932540893553266,-1.4373130798339702,-2.7308998107910014,-5.318069458007798,7.9052505493164205,3,0.01438856008924927,3.0000424650989967,99.03117370605469,3.666702054249164,98.45624542236328,-1.2857121191440315,97.306396484375,0.01438856008924927 1794,2006-11-17,99.1749038696289,99.46237182617188,98.45624542236328,99.1749038696289,91023.0,-0.007194241857005679,2.4999601900262745,0.0,70.37036672970858,57.81346799793678,-1.2011858268720204,-1.6041630792935138,-1.3742510763040912,-5.8462200352940386,16.18754673795068,1.4373168945312358,0.4787418962108063,1.451688003540042,-0.8421481454128923,3.745524152492976,0.3047699290635677,2.598606078016516,-3.9416975463867203,39.39381753724501,-17.48158018896479,1.1469180744764684,11,0.3593330383300781,-0.7186546325683594,-2.0122413635253906,-4.5994110107421875,6.8991241455078125,4,0.023188458420778657,-7.00002123232409,99.89356231689452,3.0000424650989967,99.03117370605469,3.666702054249164,98.45624542236328,0.023188458420778657 1795,2006-11-20,99.1749038696289,99.1749038696289,97.73758697509766,98.45624542236328,13114.0,0.0,3.0,100.0,65.95745401731571,59.40336726405303,-0.9646414985827789,-1.5118758261079819,-1.3562490478582419,-5.793117713575725,16.41774996551162,1.43731689453125,0.5625584653774354,1.3438892364501953,-1.0123774914916481,3.7001559643920388,0.1657558724792665,2.522022600421124,-3.669043987792975,37.49989632664571,-20.275084704563653,1.1781333639709242,11,0.3593330383300781,-0.7186546325683594,-2.155973434448242,-4.5994110107421875,7.042861938476577,0,0.04347832107461991,2.4999601900262745,99.1749038696289,-7.00002123232409,99.89356231689452,3.0000424650989967,99.03117370605469,0.04347832107461991 1796,2006-11-21,98.45624542236328,98.45624542236328,97.8813247680664,97.8813247680664,137193.0,-0.0072463740243231545,1.0,0.7999915070703639,55.31915133910526,58.984281850842194,-0.048267878883180515,-0.7764244252035866,-0.6090340365718419,-5.02040688134997,16.90178479059347,1.2935791015625,0.6622422115299003,0.5892978668212834,-1.782835419439536,2.9614311530821027,-0.5967687763091334,1.7753645099517001,-2.6886381242773467,16.66663717737983,-37.088165130757204,1.1860666431304123,11,1.0779914855957031,3.814697265625e-06,-1.257650375366211,-3.8807525634765625,7.905250549316406,1,0.036496413714619313,3.0,99.1749038696289,2.4999601900262745,99.1749038696289,-7.00002123232409,99.89356231689452,0.036496413714619313 1797,2006-11-22,98.16878509521484,98.45624542236328,97.01892852783205,97.8813247680664,117183.0,-0.002919675901871699,2.333368720915798,0.5,54.16668048980353,58.95498382343203,0.3176624631361591,-0.5989112411668032,-0.30040224670321436,-4.668542060224382,15.989189808435297,1.4373168945312358,0.7776026048689175,0.35214347839355753,-1.9446767486695933,2.6489637054567083,-0.7962666351380108,1.5005535919251258,-2.149900277528914,22.857168855867403,-26.923649016549003,1.1484101135315739,11,1.3654518127441406,0.2874641418457031,-0.3593292236328125,-3.4495620727539062,10.348686218261719,2,0.04685214995454712,1.0,98.45624542236328,3.0,99.1749038696289,2.4999601900262745,99.1749038696289,0.04685214995454712 1798,2006-11-23,97.73758697509766,98.16878509521484,97.59385681152344,97.59385681152344,4918.0,-0.00439241577349625,-7.000106162747492,0.5,54.16662058959488,58.92567507686034,0.7613241333657186,-0.20064068909715616,0.1334926009845674,-4.16561302960929,15.027277059458255,0.5749282836914062,0.8563793053759241,-0.06468124389648722,-2.3596070710961072,2.230244583303133,-1.2121441574962972,1.0827816697033228,-1.4774757385957287,29.411709604798087,-17.803329495939845,1.1474629135998131,11,1.7966499328613281,0.7186622619628906,0.17966651916503906,-2.8746299743652344,12.935859680175781,3,0.08382354353143828,2.333368720915798,98.16878509521484,1.0,98.45624542236328,3.0,99.1749038696289,0.08382354353143828 1799,2006-11-24,98.02505493164062,98.45624542236328,97.01892852783205,97.73758697509766,29471.0,0.0029412221586380127,1.500009952691515,2.000053081373746,57.142888093760135,59.930297505588456,0.5295433134405272,-0.251984875035987,-0.24055508777254886,-4.360590306319438,16.100156142574505,1.4373168945312358,0.7773841472247938,0.06468162536620525,-1.76644505153196,1.8958083022643706,-0.8508817130828845,0.980244963815295,-1.5333663330753353,46.66687898990722,-0.18778963313781105,0.915563338449083,11,1.5091819763183594,0.4311943054199219,-0.6467952728271484,-3.162097930908203,13.79824829101561,4,0.0997067325428811,-7.000106162747492,97.73758697509766,2.333368720915798,98.16878509521484,1.0,98.45624542236328,0.0997067325428811 1800,2006-11-27,97.8813247680664,98.16878509521484,97.01892852783205,97.8813247680664,175041.0,-0.0014662594545287178,3.0000530813736965,0.0,55.10204523788892,60.85794188113476,0.8531179678414986,0.04100977949170215,-0.14052354539789746,-4.115086297742209,17.231014944493104,1.1498565673827983,0.7530492391932029,-0.17247428894043537,-1.7596296899817077,1.414681112100837,-0.9660519894610644,0.6211034115801937,-1.167321901920289,60.000424646481406,9.125657334025448,0.7935777005206354,11,1.6529121398925781,0.5749244689941406,-0.5030651092529297,-3.0183677673339844,13.510780334472656,0,0.0837003715109419,1.500009952691515,98.02505493164062,-7.000106162747492,97.73758697509766,2.333368720915798,98.16878509521484,0.0837003715109419 1801,2006-11-28,94.86295318603516,97.73758697509766,94.28802490234376,97.45012664794922,46002.0,-0.03083705282068261,1.1818212526118106,-100.0,33.846121181039805,58.530343722277195,3.6969524496690553,3.0457359125514074,2.7981747030319184,-1.0344093004692354,17.571428736705137,3.593299865722642,0.6619497001540537,-3.083047103881839,-5.177836360707289,-0.9882578470563885,-4.130441732294571,-2.0356524754691065,7.186592102050781,13.793135006415161,-34.00221291379757,1.047394628412727,11,3.3058319091796875,3.3058319091796875,2.3356399536132812,3.814697265625e-06,15.091835021972642,1,0.11969701807408928,3.0000530813736965,97.8813247680664,1.500009952691515,98.02505493164062,-7.000106162747492,97.73758697509766,0.11969701807408928 1802,2006-11-29,94.57549285888672,95.86907958984376,94.00056457519531,95.86907958984376,64856.0,-0.0030302696415607233,1.8888901995245908,0.5000000000000054,30.769230769230717,52.98228427193861,3.6720639491835954,3.2508251713151424,3.0519483612304725,-0.6902725107720329,17.98435232190655,1.8685150146484517,0.7020075595206663,-3.2124027252197322,-5.794144973260984,-0.6306604771784805,-4.503273849240358,-1.9215316011991064,7.3188220214843795,12.903264470946807,-31.450970970543565,1.290871124020629,11,2.155975341796875,3.4495620727539062,2.6231002807617188,0.2874641418457031,16.816612243652344,2,0.12462005490554007,1.1818212526118106,94.86295318603516,3.0000530813736965,97.8813247680664,1.500009952691515,98.02505493164062,0.12462005490554007 1803,2006-11-30,94.86295318603516,95.58161163330078,94.4317626953125,94.4317626953125,31266.0,0.0030394800857909132,-4.33336872091583,-0.33332940142609907,33.33330652483896,48.86705536028643,2.9010437623090297,2.8968028914676722,2.751981625756713,-0.8958595643348701,18.048413388279034,1.1498489379882812,0.6752849429183243,-2.7883972167968807,-5.683233351563274,0.10643891796951266,-4.235815284180077,-1.340979149413684,6.715611682128909,19.354811092180853,-22.81563921605749,1.447418067383196,11,1.7247810363769531,3.1621017456054688,2.8746337890625,3.814697265625e-06,16.24169158935547,3,0.14393941648288777,1.8888901995245908,94.57549285888672,1.1818212526118106,94.86295318603516,3.0000530813736965,97.8813247680664,0.14393941648288777 1804,2006-12-01,94.86295318603516,95.58161163330078,94.28802490234376,94.28802490234376,17191.0,0.0,-3.4999933649165045,1.333351027124549,36.065545240086244,45.54573216281649,2.486558587536649,2.8624391119851538,2.716049308063859,-0.8177450189007089,18.24514211663501,1.293586730957017,0.48234272504602416,-2.6734115600585966,-5.821586471786517,0.47476335166932415,-4.247499015922557,-1.0993241041946362,6.412491670410162,20.689610991018366,-23.84172511075057,1.5740874558639613,12,1.3654518127441406,3.1621017456054688,2.8746337890625,3.814697265625e-06,16.385421752929688,4,0.16666668007090624,-4.33336872091583,94.86295318603516,1.8888901995245908,94.57549285888672,1.1818212526118106,94.86295318603516,0.16666668007090624 1805,2006-12-04,97.16266632080078,97.16266632080078,95.58161163330078,95.86907958984376,19425.0,0.02424247883423658,1.444450997623162,2.2499966824581965,43.4782976615232,44.23008175419626,-0.14372170452146804,0.6050687762376583,0.4110194382764689,-3.032062858762373,17.98793228832404,2.299713134765625,0.00213824581675226,-0.3808853149414091,-3.524739881716286,2.762969251833468,-1.9528125983288476,1.1910419684460294,3.8217833243945307,84.61554165926597,42.356433724513266,1.5719272833874383,12,-0.9342613220214844,0.8623886108398438,0.2155914306640625,-2.2997093200683594,14.229438781738281,0,0.15088755235936624,-3.4999933649165045,94.86295318603516,-4.33336872091583,94.86295318603516,1.8888901995245908,94.57549285888672,0.15088755235936624 1806,2006-12-05,97.73758697509766,97.8813247680664,97.306396484375,97.73758697509766,55874.0,0.005917094250981858,2.99984076433121,0.0,43.47825418011314,43.04247883089733,-0.9289987289348289,0.07950438237858748,-0.15801338069472592,-3.4944282800813653,17.84562042923613,0.718658447265625,-0.32503200770617013,0.16528930664063068,-2.9744123789119357,3.304990992193197,-1.4045615361356454,1.7351401494169068,2.9675072672976626,96.29614338879288,57.998497368960685,1.56985084277628,12,-1.5091819763183594,0.28746795654296875,-0.3593292236328125,-2.8746299743652344,14.373176574707031,1,0.13970590588573062,1.444450997623162,97.16266632080078,-3.4999933649165045,94.86295318603516,-4.33336872091583,94.86295318603516,0.13970590588573062 1807,2006-12-06,98.02505493164062,98.45624542236328,97.45012664794922,97.73758697509766,85047.0,0.0029412221586380127,-1.3333303843942141,100.0,40.00003266508737,41.46841350595206,-1.3846048880610056,-0.20727042950947805,-0.44539882807708864,-3.6825915566509195,17.729722670164723,1.0061187744140625,-0.6069996332394965,0.44557075500487997,-2.6977650585878337,3.5889065685975936,-1.1260971517914697,2.0172386618012297,2.411858124066697,89.6552860230956,51.52141881952245,1.5716679067963542,12,-1.7966499328613281,0.0,-0.6467971801757812,-3.162097930908203,15.810493469238281,2,0.12170085785401064,2.99984076433121,97.73758697509766,1.444450997623162,97.16266632080078,-3.4999933649165045,94.86295318603516,0.12170085785401064 1808,2006-12-07,99.03117370605469,99.1749038696289,97.01892852783205,97.01892852783205,25860.0,0.010263894012767505,-1.1428555179356292,6.999893840070016,49.25373962052784,40.59184145337069,-2.4450550727591605,-1.2073711031976586,-1.449009573409512,-4.582546958776561,17.186249804246863,2.155975341796861,-0.738939259541894,1.4085700988769503,-1.791943063503183,4.609083261257084,-0.19168648231311636,3.008826680067017,1.1482854104321518,97.05885567176085,56.643649593582495,1.6002565811900689,12,-2.443439483642578,-1.0061187744140625,-1.6529159545898438,-4.168216705322266,16.385421752929688,3,0.12481858927749578,-1.3333303843942141,98.02505493164062,2.99984076433121,97.73758697509766,1.444450997623162,97.16266632080078,0.12481858927749578 1809,2006-12-08,99.1749038696289,99.46237182617188,98.45624542236328,99.03117370605469,78242.0,0.0014513628203665085,1.7999830143210505,0.07142775896780702,50.0,40.024947538049695,-2.6915741654792384,-1.3286617878090397,-1.6116778950373174,-4.602135326546033,17.252324108647333,1.0061264038085938,-0.84621882683129,1.4948078155517521,-1.7766690051367533,4.7662846362402576,-0.14093059479249348,3.1305462258959977,0.7573994652062765,92.5924833729473,49.66835410231406,1.6357384103442507,12,-2.4434356689453125,-1.1498489379882812,-1.7966461181640625,-4.311946868896484,17.5352783203125,4,0.12028991650391774,-1.1428555179356292,99.03117370605469,-1.3333303843942141,98.02505493164062,2.99984076433121,97.73758697509766,0.12028991650391774 1810,2006-12-11,99.6061019897461,100.61222839355469,99.46237182617188,99.89356231689452,191140.0,0.004347855186066285,-3.000053081373746,-1.9999999999999012,56.0606182462755,42.49322498974255,-3.187592856692504,-1.6640549502110389,-2.0710947621913647,-4.916898869103903,17.528829936653356,1.4373245239257812,-0.9158888441702402,1.8110206604003878,-1.565136545333928,5.187177866134704,0.12294205753323695,3.4990992632675386,-5.605537414550781,71.99993205670707,24.690518656817673,1.688078602867155,12,-2.2997055053710938,-1.5810470581054688,-2.22784423828125,-4.743144989013672,18.397666931152344,0,0.11688312981485072,1.7999830143210505,99.1749038696289,-1.1428555179356292,99.03117370605469,-1.3333303843942141,98.02505493164062,0.11688312981485072 1811,2006-12-12,100.46849060058594,100.46849060058594,99.89356231689452,100.03730010986328,13372.0,0.008657989757782314,1.66670205424923,-1.5000000000000742,61.42855517935613,45.899816590867594,-3.543894173771122,-2.49592924573426,-2.947629336825571,-5.67960594047149,17.820278483188705,0.8623886108398438,-1.015991155699922,2.5727970123291044,-1.000498699519369,6.146092724177578,0.7861491564048748,4.359444868253334,-6.335692749023437,95.99983863467952,43.71379998694466,1.786647855924236,12,-3.0183639526367188,-2.4434356689453125,-3.0902328491210938,-5.030605316162109,16.385421752929688,1,0.10872677032026012,-3.000053081373746,99.6061019897461,1.7999830143210505,99.1749038696289,-1.1428555179356292,99.03117370605469,0.10872677032026012 1812,2006-12-13,100.61222839355469,100.61222839355469,99.6061019897461,100.61222839355469,19125.0,0.0014306753501471814,1.0,0.0,64.70590531174403,49.38566090052372,-3.063419848837384,-2.6510667246590174,-3.085600014358363,-5.719519418139839,17.608839790057058,1.0061264038085938,-1.08633322187751,2.6374820709228572,-1.1074193110892594,6.382383452934974,0.7650313799167918,4.509932761928923,-6.349841931152341,100.0,42.969023426508556,1.8724506910060599,12,-3.1621017456054688,-2.5871734619140625,-3.5573654174804688,-5.174343109130859,12.93585205078125,2,0.11428566228820958,1.66670205424923,100.46849060058594,-3.000053081373746,99.6061019897461,1.7999830143210505,99.1749038696289,0.11428566228820958 1813,2006-12-14,101.33088684082031,101.33088684082031,100.1810302734375,100.61222839355469,24886.0,0.007142853893013168,2.200008492929636,100.0,66.19718836349716,52.73362124756937,-3.093423574624296,-3.4325098611807476,-3.77148732012364,-6.354365354852305,16.15260473330088,1.1498565673828125,-0.6610619003489973,3.2842742919921903,-0.6652463846780421,7.233794968662423,1.3095139536570741,5.259034630327307,-6.9415035397949225,100.0,39.93718433907887,1.974760338335116,12,-2.8746376037597656,-3.3058319091796875,-4.311958312988281,-5.893001556396484,11.786003112792969,3,0.12340424474624445,1.0,100.61222839355469,1.66670205424923,100.46849060058594,-3.000053081373746,99.6061019897461,0.12340424474624445 1814,2006-12-15,101.47461700439452,101.47461700439452,100.61222839355469,101.33088684082031,22054.0,0.0014184240171506435,11.000106162749667,0.19999787676757122,67.60562327300562,55.41443520440075,-2.4592798195899803,-3.5785938722183204,-3.8522986532437784,-6.414891303720964,15.237767166712757,0.8623886108398295,-0.12779580569392124,3.313018798828111,-0.8999343771967574,7.525971974852979,1.2065422108156696,5.419495386840552,-6.807573561777332,100.0,38.27985441855587,2.106476588012436,12,-2.227844238281236,-3.449562072753892,-4.347888946533189,-6.036731719970689,9.917488098144545,4,0.1373937529026208,2.200008492929636,101.33088684082031,1.0,100.61222839355469,1.66670205424923,100.46849060058594,0.1373937529026208 1815,2006-12-18,103.4868621826172,104.2055206298828,101.47461700439452,101.47461700439452,106928.0,0.019830034718293588,-1.714285172645166,14.00015924412282,96.87503369386809,61.34741070592908,-3.889074917814412,-5.535017867882786,-5.800113340568657,-8.313026645070138,15.248964860153722,2.7309036254882812,0.46176563507374624,5.109666061401384,0.2819036390242786,9.93742848377849,2.6957848502128314,7.523547272589937,-8.41136432629338,84.37501555100371,15.907009479820857,2.4138812111885546,12,-2.87463760375978,-4.383819580078139,-6.180469512939467,-7.977111816406264,7.905242919921861,0,0.12777776549055853,11.000106162749667,101.47461700439452,2.200008492929636,101.33088684082031,1.0,100.61222839355469,0.12777776549055853 1816,2006-12-19,102.04954528808594,103.34312438964844,101.33088684082031,102.19327545166016,81241.0,-0.01388888274527944,-1.5454492812368805,-0.07142775896780551,86.11111725472058,66.47086454922166,-1.9844718702633912,-4.020848160183078,-4.281304108216887,-6.7642093320724115,15.218273456328117,2.155975341796889,1.0318791684758963,3.4926841735839815,-1.6072422850809147,8.592610632248878,0.9427209442515334,6.04264740291643,-6.2436456098774045,53.12504665300959,-21.44738089232503,2.5499632293324512,12,-1.4373207092285156,-2.946502685546875,-4.419755935668945,-6.467929840087891,9.486289978027344,1,0.1563380178497975,-1.714285172645166,103.4868621826172,11.000106162749667,101.47461700439452,2.200008492929636,101.33088684082031,0.1563380178497975 1817,2006-12-20,102.76820373535156,103.19939422607422,101.33088684082031,102.33700561523438,49202.0,0.007042250362182978,1.8888954421062565,-3.000053081373746,86.66667610324838,70.62785749174616,-2.189844690785563,-4.613814852579338,-4.940874325910585,-7.366056422789484,15.848846292944113,1.8685073852539062,1.4257593801266495,3.9813716888427706,-1.4489720635812944,9.411715441266836,1.2661998126307452,6.696543565054796,-6.290334381009089,64.28574136774002,-16.557881922464503,2.715171876212031,12,-1.4373207092285156,-3.6651611328125,-5.13841438293457,-6.467929840087891,10.348686218261719,2,0.1370629057061028,-1.5454492812368805,102.04954528808594,-1.714285172645166,103.4868621826172,11.000106162749667,101.47461700439452,0.1370629057061028 1818,2006-12-21,105.9302978515625,106.64895629882812,102.76820373535156,102.76820373535156,82960.0,0.03076918736804979,-1.45454589323026,7.33327435507272,89.69072503437931,75.03793805112164,-4.772232119161629,-7.516011138352383,-8.005918131357078,-10.366521053949612,16.903641517195926,3.8807525634765625,1.897881381131242,6.733830261230466,0.4653935226268544,13.002266999834077,3.59961189192866,9.868048630532272,-8.834216395176796,88.0952320770026,-0.34270252495568343,3.134218369301809,12,-2.8746337890625,-5.605537414550781,-8.228643417358398,-9.630023956298828,7.761512756347656,3,0.07191316126995173,1.8888954421062565,102.76820373535156,-1.5454492812368805,102.04954528808594,-1.714285172645166,103.4868621826172,0.07191316126995173 1819,2006-12-22,107.79881286621094,109.2361297607422,104.2055206298828,107.08015441894531,33019.0,0.017639099035355654,1.7999999999999936,0.22727294661512998,89.36170332912631,78.73805861588284,-5.910333943930937,-9.08030942656201,-9.753669560349522,-12.060900365435813,18.65807163294286,5.030609130859403,2.4836934906491024,8.113657379150396,0.7939652607585401,15.433349497542252,4.453811319954468,11.773503438346324,-9.747443925580995,81.81818181818167,-6.809831449397066,3.659846059195925,12,-3.377696990966797,-6.1804656982421875,-8.803569793701172,-10.77988052368164,7.186584472656264,4,0.049333354848746014,-1.45454589323026,105.9302978515625,1.8888954421062565,102.76820373535156,-1.5454492812368805,102.04954528808594,0.049333354848746014 1820,2006-12-27,106.07402801513672,107.79881286621094,104.2055206298828,107.79881286621094,51415.0,-0.016000035670289292,3.1666556081939023,-2.400006369697227,78.43135928393001,80.62725907194661,-3.544311220275091,-7.0729092834235985,-7.907139144060665,-10.184011378120545,20.50731333218524,3.593292236328139,2.8980236954551373,5.979237365722653,-1.8168866099020136,13.77536134134732,2.081175377910327,9.87729935353498,-6.680487776093301,59.99994209366146,-26.515576526747097,3.898061987812331,12,-1.6529121398925781,-4.455680847167969,-7.078784942626953,-9.055095672607422,8.192710876464844,2,0.0501355250376978,1.7999999999999936,107.79881286621094,-1.45454589323026,105.9302978515625,1.8888954421062565,102.76820373535156,0.0501355250376978 1821,2006-12-28,106.21776580810548,106.9364242553711,105.64283752441406,106.21776580810548,21540.0,0.0013550705640050786,-1.2499966824581101,-0.0,78.21781085485772,82.12858191007035,-3.1142462473587926,-6.664024270020704,-7.920317188652589,-10.173265015361608,22.41253963185342,1.2935867309570312,3.342417141614206,5.555234527587899,-2.290313603574674,13.400782658750472,1.6324604620066197,9.478008593169179,-5.643114826458216,61.81820112029469,-23.29634357737241,3.9227740655812844,12,-1.5091857910156392,-4.599418640136733,-7.222522735595717,-9.198833465576186,6.324195861816392,3,0.04871444296598759,3.1666556081939023,106.07402801513672,1.7999999999999936,107.79881286621094,-1.45454589323026,105.9302978515625,0.04871444296598759 1822,2006-12-29,106.36149597167969,107.79881286621094,106.36149597167969,107.79881286621094,42182.0,0.0013531650047495791,1.0,-100.0,76.84209761717709,83.31134960492368,-2.633633249931023,-6.197239296870137,-7.919858464262077,-10.169286851068506,24.330128458611377,1.5810470581054545,3.7336566448880006,5.109664535522455,-2.5797764729516075,12.799105543996518,1.2649440312854239,8.954385039759487,-4.7474675365410235,55.555555555555436,-26.889475471506636,3.8447205042370327,12,-1.43731689453125,-4.7431488037109375,-7.366252899169922,-8.983234405517578,6.467926025390625,4,0.04864861336485271,-1.2499966824581101,106.21776580810548,3.1666556081939023,106.07402801513672,1.7999999999999936,107.79881286621094,0.04864861336485271 1823,2007-01-02,108.51747131347656,110.67344665527344,107.08015441894531,107.08015441894531,20872.0,0.020270261546254886,-4.0,-1.0,79.81650616637646,84.66811437085376,-4.0934570395685625,-7.6711033817232135,-9.866550448444599,-12.158927487649692,26.531157979601396,4.31195068359375,4.087047642220554,6.58291397094726,-1.1427112447767485,14.308539186671268,2.720101363085263,10.445726578809257,-5.988790719265481,66.66666666666674,-13.896015478971975,3.8628126078620038,1,-2.5153045654296875,-6.1804656982421875,-9.522228240966797,-10.061222076416016,4.31195068359375,1,0.04238413026461241,1.0,106.36149597167969,-1.2499966824581101,106.21776580810548,3.1666556081939023,106.07402801513672,0.04238413026461241 1824,2007-01-03,110.67344665527344,111.39210510253906,109.9547882080078,109.9547882080078,41055.0,0.019867541288064672,-2.9999999999998814,0.5000000000000099,81.8181698540717,82.99512949976528,-5.372311563992724,-9.045638693822738,-11.834844757588883,-14.134342570016173,28.806174355071967,2.8746337890625,4.49695229796319,7.948364639282232,0.03612070295288561,15.860608575611579,3.992242671117566,11.904486607446898,-7.004498812513631,90.00000000000003,8.009084685614951,3.9561219681646724,1,-4.31195068359375,-7.97711181640625,-11.678203582763672,-12.21719741821289,1.2935867309570455,2,0.02727270220505873,-4.0,108.51747131347656,1.0,106.36149597167969,-1.2499966824581101,106.21776580810548,0.02727270220505873 1825,2007-01-04,111.82330322265624,112.11076354980469,110.67344665527344,111.39210510253906,120808.0,0.010389633666731068,1.8571515234238742,0.6000042464647865,82.11381377026987,82.55098466815966,-5.828181325256665,-9.529420222636546,-12.775155474589951,-15.11118428281192,32.34999547730489,1.43731689453125,4.910441816529527,8.365189361572249,-0.07603238279898505,16.806411105943482,4.144578489386632,12.585800233757865,-6.918650218331749,95.55560273849775,14.703177842502043,4.2206108721856195,1,-5.102478027343736,-8.767639160156236,-12.82806015014647,-13.367053985595689,0.0,3,0.02827759532299612,-2.9999999999998814,110.67344665527344,-4.0,108.51747131347656,1.0,106.36149597167969,0.02827759532299612 1826,2007-01-05,111.39210510253906,112.11076354980469,110.67344665527344,111.82330322265624,46767.0,-0.0038560667382414593,1.8571515234238742,-1.0,79.99997452123273,81.81024004793568,-4.39450318387658,-8.456371974662332,-12.158269736738376,-14.503132301369845,35.71629975768695,1.43731689453125,5.343408539851907,7.251265335083005,-1.4466964643440008,15.94922713451001,2.902284435369509,11.6002462347965,-5.190352200028144,87.5,8.694958156778767,4.3489808997135,1,-3.9526214599609375,-8.336441040039062,-12.396862030029297,-12.935855865478516,0.28746795654298296,4,0.025806441007792502,1.8571515234238742,111.82330322265624,-2.9999999999998814,110.67344665527344,-4.0,108.51747131347656,0.025806441007792502 1827,2007-01-08,109.9547882080078,111.82330322265624,108.51747131347656,111.39210510253906,57711.0,-0.012903220503896362,1.8749950236872719,3.333309742029231,73.07690423168034,79.96425995874691,-2.0456901746681666,-6.408027138288972,-10.594474604576376,-12.895524017807134,38.3402377345622,3.3058319091796733,5.323319569093968,5.217461776733387,-3.3498237107539666,13.78474726422074,0.9338190329897174,9.501104520477057,-2.6894133889840077,57.14285714285686,-18.197072689858338,4.283642743743675,1,-1.7966461181640483,-6.899124145507798,-11.786003112792955,-11.786003112792955,4.455688476562514,0,0.023529429723603945,1.8571515234238742,111.39210510253906,1.8571515234238742,111.82330322265624,-2.9999999999998814,110.67344665527344,0.023529429723603945 1828,2007-01-09,111.39210510253906,111.39210510253906,107.79881286621094,107.79881286621094,58783.0,0.013071889982746443,1.0,-2.499999999999975,74.82012685157356,78.34852923901883,-2.9354696426959777,-7.24317387551767,-11.848935066972714,-14.180002538279993,40.528731799191796,3.593292236328125,5.55753553169977,6.036732101440435,-2.5806136488482707,14.654077851729141,1.7280592262960823,10.345404976584788,0.718658447265625,83.33333333333334,10.653680844999457,4.308672875144355,1,-3.2339630126953125,-8.192710876464844,-14.013843536376953,-13.367050170898438,2.2997055053710938,1,0.012903220503896362,1.8749950236872719,109.9547882080078,1.8571515234238742,111.39210510253906,1.8571515234238742,111.82330322265624,0.012903220503896362 1829,2007-01-10,111.10464477539062,111.39210510253906,109.9547882080078,110.67344665527344,68196.0,-0.002580616704243255,1.8571515234239027,0.1200008492929636,70.86613613755856,77.507948889422,-2.3800502986825336,-6.341261918089145,-11.276248931709773,-13.7260538722862,42.67824252558901,1.4373168945312642,5.7570362452103865,5.152784729003912,-3.313477334414671,13.619046792422495,0.9196536972946205,9.385915760713203,0.9198797607421909,76.6667374410803,5.240655498653808,4.233131031709294,1,-2.22784423828125,-7.905250549316406,-13.798250198364258,-13.07958984375,2.7309036254882812,2,0.015523898439768313,1.0,111.39210510253906,1.8749950236872719,109.9547882080078,1.8571515234238742,111.39210510253906,0.015523898439768313 1830,2007-01-11,111.24837493896484,111.39210510253906,109.9547882080078,109.9547882080078,66798.0,0.001293646758556255,-1.2222196009507083,2.999982306521849,77.11863148760676,77.38581784861633,-1.9138759592936339,-5.868966220994906,-11.16427137711851,-13.680114798908619,44.35122185633996,1.4373168945312642,5.561449619845291,4.7144012451171875,-3.5123313930373286,12.941133883271704,0.6010349260399295,8.827767564194446,0.6916353637695352,80.00003538720681,6.000442912055462,4.113366319077256,1,-2.0122451782226562,-7.402187347412109,-14.121644973754883,-13.223320007324219,0.8623886108398438,3,0.00645994557367624,1.8571515234239027,111.10464477539062,1.0,111.39210510253906,1.8749950236872719,109.9547882080078,0.00645994557367624 1831,2007-01-12,111.39210510253906,111.39210510253906,110.67344665527344,111.24837493896484,98168.0,0.0012919753987694627,9.000106162747493,0.11110980047536637,76.31577476986688,77.32733753224852,-1.392918582266475,-5.430806483995767,-11.077786703918164,-13.64518426929294,46.11461106895508,0.718658447265625,5.265334554379123,4.31195068359375,-3.665926028566986,12.289827395754486,0.32301232751338205,8.300889039674118,0.46508125146485213,89.28564658065086,13.476623993948905,3.9889383560803684,1,-1.7966461181640625,-6.827259063720703,-14.265375137329102,-13.367050170898438,0.28746795654298296,4,0.003870993547704815,-1.2222196009507083,111.24837493896484,1.8571515234239027,111.10464477539062,1.0,111.39210510253906,0.003870993547704815 1832,2007-01-15,112.11076354980469,112.39823150634766,111.67957305908205,112.11076354980469,116028.0,0.00645161025194807,1.4999601900262252,0.0,72.16493999137575,76.477163512804,-1.352510080821645,-5.527239154432436,-11.576300963556776,-14.18836922632346,48.31243459829079,1.0061264038085938,5.273844634557122,4.455682373046869,-3.2108285410956086,12.122193287189347,0.6224269159756375,8.288937830118101,-4.31195068359375,93.74990669398115,18.689688349379338,3.8332554570712376,1,-2.0122413635253906,-7.402183532714844,-14.984033584594727,-14.085708618164062,-2.874633789062486,0,-0.0038461114443403277,9.000106162747493,111.39210510253906,-1.2222196009507083,111.24837493896484,1.8571515234239027,111.10464477539062,-0.0038461114443403277 1833,2007-01-16,113.8355484008789,116.42271423339844,111.82330322265624,112.11076354980469,109954.0,0.015384649934241157,-2.999999999999963,100.0,71.87499481633229,75.37236628638851,-2.507258763389572,-6.605858342056905,-13.051727018411555,-15.7143946795576,50.57748433392371,4.599411010742202,5.356193308633351,5.555234146118167,-1.978095496662874,13.088563788899208,1.7885693247276464,9.321898967508687,-5.944747161865237,60.00007077441373,-13.618503911299243,3.766664821390521,1,-1.7247848510742188,-7.114727020263672,-16.708818435668945,-15.810493469238281,-4.886878967285142,1,0.005050516220704182,1.4999601900262252,112.11076354980469,9.000106162747493,111.39210510253906,-1.2222196009507083,111.24837493896484,0.005050516220704182 1834,2007-01-17,115.41659545898438,115.99152374267578,114.12300872802734,114.9853973388672,18861.0,0.013888869341040166,1.3636310994441012,0.2500011058472698,84.21053513807988,75.6053353272563,-3.7378047300216792,-7.471943076082113,-14.34600145212957,-17.080880861851597,52.89083666724361,2.155975341796875,5.563426357123134,6.439182281494141,-1.0224045379998614,13.900769100988143,2.7083888717471325,10.169975691241149,-7.184517700195315,84.4444916273869,8.72720557987165,3.730793409747002,1,-3.3058319091796875,-7.977115631103516,-18.110200881958008,-17.39154052734375,-9.055099487304688,2,-0.014943993489109242,-2.999999999999963,113.8355484008789,1.4999601900262252,112.11076354980469,9.000106162747493,111.39210510253906,-0.014943993489109242 1835,2007-01-18,116.7101821899414,117.2851104736328,115.5603256225586,115.99152374267578,31134.0,0.011207978591057488,-1.1818155497220326,1.666654871014599,85.43689620590814,76.20943773666468,-4.766540745050989,-8.141496471337305,-15.327237529949272,-18.1525012697724,54.2299385233924,1.8685150146484233,5.557022245515498,7.071603012084964,-0.6793130849402758,14.822519109110203,3.196144963572337,10.94706106059759,-8.150478972167974,91.30433277483161,13.257648120495887,3.8754580485126207,1,-4.168220520019531,-8.336441040039062,-19.331920623779297,-18.68512725830078,-11.067344665527344,3,-0.024630531245201426,1.3636310994441012,115.41659545898438,-2.999999999999963,113.8355484008789,1.4999601900262252,112.11076354980469,-0.024630531245201426 1836,2007-01-19,118.00376892089844,118.00376892089844,115.7040557861328,116.42271423339844,37493.0,0.01108375213442625,1.9090873996294189,2.200008492929636,86.48649165627367,77.69939189495281,-5.614006802149589,-8.620527492922946,-16.29163583073256,-19.20975604439292,55.80747216474815,2.299713134765639,5.3372221513670866,7.567478561401373,-0.17876573198049073,15.313722854783236,3.694356414710441,11.440600708092305,-8.920541267773444,100.0,18.318993012312077,3.8731221466909345,1,-5.10247802734375,-9.198833465576172,-20.338043212890625,-19.978713989257812,-12.648399353027344,4,-0.049939128427703094,-1.1818155497220326,116.7101821899414,1.3636310994441012,115.41659545898438,-2.999999999999963,113.8355484008789,-0.049939128427703094 1837,2007-01-22,116.85391235351562,118.86615753173828,116.85391235351562,118.4349594116211,34063.0,-0.009744235950239877,-1.5454589323025996,-0.9999951744904262,77.88460851395259,78.03988985743938,-3.7801114606837842,-6.705070645847655,-14.842333168951939,-17.82096970912727,57.5214425327428,2.0122451782226562,4.993550006956482,5.713336563110346,-1.6492486281686354,13.075921754389327,2.0320439674708553,9.394629158749837,-7.0570413989687495,71.42855595311997,-11.64969139814366,3.6812925956394884,1,-2.443439483642578,-7.6177825927734375,-19.116321563720703,-18.828857421875,-16.385421752929688,0,-0.04428041124356852,1.9090873996294189,118.00376892089844,-1.1818155497220326,116.7101821899414,1.3636310994441012,115.41659545898438,-0.04428041124356852 1838,2007-01-23,113.54808044433594,117.86003875732422,113.54808044433594,117.86003875732422,33819.0,-0.02829029719756948,1.0,2.7272801849144193,58.928564658065056,76.71349302638454,-0.15230987467101897,-2.9505478602918913,-11.278562414547181,-14.295300582048412,57.43917407138363,4.311958312988281,4.6369081230548375,2.026615524291998,-4.980657993037397,9.033889041621393,-1.4770212343726996,5.530252282956695,-2.844280832069927,0.0,-78.80698377210908,3.5036367586646966,1,0.8623924255371094,-4.024486541748047,-15.810489654541016,-15.523025512695312,-14.373176574707031,1,-0.03797466823499107,-1.5454589323025996,116.85391235351562,1.9090873996294189,118.00376892089844,-1.1818155497220326,116.7101821899414,-0.03797466823499107 1839,2007-01-24,113.11688995361328,115.7040557861328,111.39210510253906,115.7040557861328,23975.0,-0.003797426508975965,2.3333392312115975,0.5999978767713444,54.20561118566128,74.16760188172395,0.6641808038390309,-2.2140265847087903,-10.584491847878198,-13.672088168651044,56.36437522825209,4.311950683593736,4.517679680393698,1.3295211791992188,-5.4838879794513105,8.142930337849748,-2.077183400126046,4.736225758524483,5.749267578125,23.076970190039393,-51.396793220398465,3.406704579325267,1,1.6529121398925781,-3.377696990966797,-14.876237869262695,-15.091835021972656,-14.229446411132798,2,-0.03684878997052354,1.0,113.54808044433594,-1.5454589323025996,116.85391235351562,1.9090873996294189,118.00376892089844,-0.03684878997052354 1840,2007-01-25,111.39210510253906,112.97315216064452,111.39210510253906,112.97315216064452,14721.0,-0.015247810046594368,1.000000000000018,0.6111116026009622,50.0,71.2436269072943,2.694894844485262,-0.07420097720316221,-8.588280999503226,-11.779426460107544,55.231492920101466,1.7247848510742188,4.175081321714913,-0.6611675262451229,-6.928996148300641,5.606661095810395,-3.7950818372728747,2.472746784782629,7.3245713806152395,0.0,-69.81766382454589,3.133914311027758,1,3.7370262145996094,-1.2935829162597656,-12.75619125366211,-13.367050170898438,-13.223320007324219,3,-0.045161271763636934,2.3333392312115975,113.11688995361328,1.0,113.54808044433594,-1.5454589323025996,116.85391235351562,-0.045161271763636934 1841,2007-01-26,111.39210510253906,111.39210510253906,109.9547882080078,111.39210510253906,25568.0,0.0,1.0,-0.0,54.716979242406985,69.30496460185331,3.011596376966409,0.3513367094615205,-8.348327525458842,-11.600665318214027,53.78996727547922,1.4373168945312642,3.9961374343578484,-0.919884490966794,-6.570264497848598,4.73049551591501,-3.745074494407703,1.905305512474115,7.1780799530029356,16.129023972822772,-53.007865570329976,2.825190003440905,1,3.0183677673339844,-1.2935829162597656,-11.53447151184082,-12.2890625,-17.966468811035156,4,-0.051612882015585115,1.000000000000018,111.39210510253906,2.3333392312115975,113.11688995361328,1.0,113.54808044433594,-0.051612882015585115 1842,2007-01-29,111.53583526611328,113.97927856445312,111.53583526611328,111.53583526611328,7082.0,0.0012903083521216274,0.0,0.0,50.51545827603435,66.93168276404245,3.104173161266928,0.6483734612715182,-8.26402122974686,-11.551508811278211,52.366684854732966,2.5871734619140625,3.7148415487190505,-1.0348712921142607,-5.966138331071363,3.896395746842842,-3.500504811592819,1.4307622273642977,6.689733915527356,19.999961395811784,-45.38555844143039,2.465633519478553,1,2.8746376037597656,-1.4373130798339844,-11.678201675415039,-12.432792663574219,-7.186584472656236,0,-0.055412376511066785,1.0,111.39210510253906,1.000000000000018,111.39210510253906,2.3333392312115975,113.11688995361328,-0.055412376511066785 1843,2007-01-30,113.11688995361328,113.11688995361328,111.39210510253906,111.39210510253906,20447.0,0.014175306830560341,1.0,100.0,56.60377264007187,63.86426470870821,1.5762117490378387,-0.6012638974279412,-9.621767462547552,-12.930819809713057,50.32697353719862,1.7247848510742188,3.500680114733555,0.3162124633789034,-4.233385370921582,4.865810297679388,-1.9585864537713462,2.591011380529153,4.777847989082048,55.00007962121558,-8.58837805917507,2.274798917150246,1,1.2935829162597656,-2.2997093200683594,-12.899927139282227,-14.013847351074219,-11.786003112792969,1,-0.11181707133403485,0.0,111.53583526611328,1.0,111.39210510253906,1.000000000000018,111.39210510253906,-0.11181707133403485 1844,2007-01-31,113.69181060791016,113.97927856445312,112.54196166992188,113.54808044433594,48973.0,0.005082535901867802,2.9999575358026265,0.08333222748605526,57.798150840965114,60.79329300149232,0.8167958353362934,-0.9891776460534629,-9.938926843002307,-13.310080423918038,48.15610279320949,1.43731689453125,3.4065031111591537,0.7402149200439396,-3.711466567511849,5.191896407599728,-1.4856258237339546,2.966055663821834,3.8853293453976647,92.85703452904089,30.049720808846033,2.2258407437778915,1,0.7186622619628906,-2.1559715270996094,-12.001598358154297,-13.367050170898438,-13.079582214355469,2,-0.127686476806547,1.0,113.11688995361328,0.0,111.53583526611328,1.0,111.39210510253906,-0.127686476806547 1845,2007-02-01,114.9853973388672,115.27286529541016,113.69181060791016,114.12300872802734,28810.0,0.01137801152114859,1.1999968151682918,6.000053081373845,60.68375292851611,57.92632203174148,-0.8349889740568841,-2.1436266655080516,-10.954406230197847,-14.476528114937054,45.88784414489922,1.5810546875,3.2274800975626903,1.875696945190441,-2.63152151377885,6.382915404159732,-0.37791228429421153,4.129306174675094,2.2868485446286115,94.59451317048565,33.68507664972286,2.2536092294846473,2,-0.5749244689941548,-3.449558258056655,-11.965665817260756,-13.367050170898452,-14.085708618164077,3,-0.1399999840757633,2.9999575358026265,113.69181060791016,1.0,113.11688995361328,0.0,111.53583526611328,-0.1399999840757633 1846,2007-02-02,114.26673889160156,114.9853973388672,114.26673889160156,114.9853973388672,23738.0,-0.006249997511838079,-1.0000000000000395,-0.8333348078028957,56.410251757109634,55.540282392092266,-0.7846940358629837,-1.2633376456628014,-9.937089287823667,-13.624439007310116,43.497005980714654,0.7186584472656392,2.6933198402705045,1.0133068084716825,-3.4463784566948306,5.472992073638196,-1.216535824111574,3.243149441054939,2.71280868487473,74.07398669835784,16.603233272283063,2.2298426325832574,2,-0.3593254089355469,-2.0122413635253906,-11.247007369995117,-12.648391723632812,-12.93585205078125,4,-0.14088048676752685,1.1999968151682918,114.9853973388672,2.9999575358026265,113.69181060791016,1.0,113.11688995361328,-0.14088048676752685 1847,2007-02-05,112.54196166992188,114.9853973388672,112.2544937133789,114.12300872802734,22305.0,-0.015094306868386975,-1.5333257840892736,2.1999978767675477,46.153842663984506,54.120868837194436,0.29514775025542406,0.7011504605999619,-7.918270818503757,-11.777200967151714,42.29632263194548,2.7309036254882955,1.9090725691108048,-0.8408290863037138,-5.040133052777961,3.358474880170533,-2.940481069540837,1.2588228969334097,4.156595531815682,29.629673317487747,-26.3842686329474,2.0996519832371203,2,0.2874603271484233,0.07186508178710938,-9.378498077392578,-10.923614501953125,-14.229446411132812,0,-0.1698595358990177,-1.0000000000000395,114.26673889160156,1.1999968151682918,114.9853973388672,2.9999575358026265,113.69181060791016,-0.1698595358990177 1848,2007-02-06,112.82942199707031,113.54808044433594,112.2544937133789,113.54808044433594,22764.0,0.0025542501915112314,2.600004246464818,0.45454589323025996,41.66665847518524,52.72765186936375,-0.11731134743814664,0.5553652751848546,-7.888386159367371,-11.946170544319585,41.52886056160091,1.2935867309570312,0.9012066296238004,-0.6252346038818359,-4.729207625814581,3.4787384180509093,-2.6772211148482086,1.4267519070845367,3.5993844449180585,19.047631084059613,-31.991555710230717,2.051986510966369,2,-0.21559524536132812,0.14373397827148438,-9.558158874511719,-11.211074829101562,-14.373176574707031,1,-0.07515921869947595,-1.5333257840892736,112.54196166992188,-1.0000000000000395,114.26673889160156,1.1999968151682918,114.9853973388672,-0.07515921869947595 1849,2007-02-07,112.82942199707031,112.82942199707031,110.67344665527344,112.54196166992188,53258.0,0.0,14.000159244121237,-0.39999575353518196,36.36362174082522,51.21249872945543,-0.18145934544065767,0.7285602268549667,-7.573765576221859,-11.872376679894614,40.45784650418085,2.155975341796875,0.11886454416153924,-0.7114734649658203,-4.67769781536208,3.2547508854304397,-2.6945856401639503,1.2716387102323097,3.340423715558842,46.87495334699057,0.8906591714417473,1.9831121751981313,2,-0.21559524536132812,0.5030632019042969,-8.659835815429688,-10.492416381835938,-16.241683959960938,2,-0.10191078667892639,2.600004246464818,112.82942199707031,-1.5333257840892736,112.54196166992188,-1.0000000000000395,114.26673889160156,-0.10191078667892639 1850,2007-02-08,111.96703338623048,113.2606201171875,111.96703338623048,113.2606201171875,92964.0,-0.00764329547715159,-1.000000000000022,-4.5000530813736965,28.124980993197426,48.257832257321034,0.8616734573473508,1.7365850962206224,-6.395657056696464,-10.91750980800866,39.38395419274353,1.293586730957017,-0.13635375430949637,-1.6097949981689368,-5.500878248119761,2.2812882517818878,-3.555336623144342,0.3357466268064684,3.954210026213815,30.000035387207046,-8.773590665519816,1.945541624975411,2,1.006122589111314,1.3654518127441264,-7.4381179809570455,-9.270698547363295,-15.091835021972685,3,-0.10141203753704342,14.000159244121237,112.82942199707031,2.600004246464818,112.82942199707031,-1.5333257840892736,112.54196166992188,-0.10141203753704342 1851,2007-02-09,111.82330322265624,111.96703338623048,110.9609146118164,111.96703338623048,26619.0,-0.0012836828772487818,13.00010616274492,0.11110980047539078,30.337069269893988,46.015789034416564,1.1990995664110358,2.017725730102171,-5.834061656003328,-10.681198309706545,38.09039268424442,1.0061187744140767,-0.27905942930364347,-1.775085067749032,-5.619699897799293,2.0695297623012294,-3.6973924827741627,0.14722234727609873,3.859281981610607,26.666737441079885,-7.646768540456183,1.9223074150251327,2,1.149852752685561,1.5091819763183736,-6.935058593749986,-8.767639160156236,-11.786003112792955,4,-0.09768638724794798,-1.000000000000022,111.96703338623048,14.000159244121237,112.82942199707031,2.600004246464818,112.82942199707031,-0.09768638724794798 1852,2007-02-12,111.67957305908205,111.96703338623048,110.67344665527344,111.96703338623048,22868.0,-0.0012853328370027173,8.00010616274759,1.9999999999996045,40.298520469805396,44.2040943488314,1.5258193364803674,2.2424683921282735,-5.256253813042434,-10.419537877784435,36.37975324458898,1.2935867309570455,-0.2168292703345429,-1.8972557067870923,-5.781625964506119,1.9871145509319348,-3.839440835646613,0.04492942207242834,3.773900265334433,35.000159242431174,-3.502840819152489,1.9421851288595156,2,1.2935829162597514,1.652912139892564,-6.431999206542983,-8.623908996582045,-12.792129516601562,0,-0.09266409187279889,13.00010616274492,111.82330322265624,-1.000000000000022,111.96703338623048,14.000159244121237,112.82942199707031,-0.09266409187279889 1853,2007-02-13,114.41047668457031,114.84166717529295,111.96703338623048,111.96703338623048,178220.0,0.024453027090670654,-1.3529367683838838,-8.500106162747443,55.4216952226613,43.940043724575425,-1.1200804642584643,-0.46710322847614805,-7.521663802345373,-13.006253946780674,34.00939261474478,3.162094116210909,-0.1651982633910336,0.8049015045166072,-3.096004848917403,4.705807857950617,-1.1455516722003978,2.7553546812336123,0.8230492351898135,89.65528602309594,47.1685544977296,1.9504531767170086,2,-1.4373207092285156,-1.0779914855957031,-8.803573608398438,-11.354812622070312,-14.948104858398438,1,-0.1407035604804211,8.00010616274759,111.67957305908205,13.00010616274492,111.82330322265624,-1.000000000000022,111.96703338623048,-0.1407035604804211 1854,2007-02-14,113.69181060791016,114.9853973388672,113.54808044433594,114.9853973388672,273906.0,-0.006281470871251749,1.2222196009507083,-0.5294113973653322,60.526310275538336,43.92255009646678,-0.4485882326084152,0.12197466162911041,-6.336257581706718,-12.157590427561388,31.527556457760326,1.4373168945312642,-0.04502537578522947,0.1724746704101534,-3.6349967174890736,3.9799460583093804,-1.73126102353946,2.076210364359767,1.3305658033798835,69.99996461279295,21.224410213992755,1.9037356939496102,2,-0.8623886108398438,0.7186622619628906,-8.013042449951172,-10.636146545410156,-13.079582214355469,2,-0.1340075868620818,-1.3529367683838838,114.41047668457031,8.00010616274759,111.67957305908205,13.00010616274492,111.82330322265624,-0.1340075868620818 1855,2007-02-15,113.8355484008789,114.84166717529295,113.54808044433594,114.69793701171876,47011.0,0.001264275695849859,1.2500116114734936,0.6666647007130551,61.038977153890855,44.436852918331354,-0.8633783294953332,-0.26157686374718025,-6.076099784889834,-12.166880229107093,28.66833298173278,1.293586730957017,-0.14767472356619749,0.45994415283203693,-3.0453990408218203,3.965287346485894,-1.2927274439948917,2.2126157496589656,-3.880760192871108,73.33343949495355,19.584445790851063,1.752671596826929,2,-1.0061264038085938,0.5749244689941406,-7.797451019287109,-10.779884338378906,-14.66064453125,3,-0.1515151515151515,1.2222196009507083,113.69181060791016,-1.3529367683838838,114.41047668457031,8.00010616274759,111.67957305908205,-0.1515151515151515 1856,2007-02-16,112.11076354980469,113.40435028076172,112.11076354980469,112.11076354980469,47178.0,-0.01515154866211288,0.0,-0.0,52.27273138538988,45.116729442931955,0.5849316457538549,1.0530739256674337,-3.977668289269417,-10.314017022915749,25.280250790336567,1.7247848510742188,-0.3697721397157636,-0.9701904296875057,-3.7539340256336686,1.8135531662586573,-2.362062227660587,0.4216813682855758,-2.058237762451185,33.33333333333323,-23.664987066889992,1.3918717979730812,2,0.718658447265625,2.2997093200683594,-5.569604873657227,-9.055099487304688,-14.948097229003906,4,-0.13589743485047767,1.2500116114734936,113.8355484008789,1.2222196009507083,113.69181060791016,-1.3529367683838838,114.41047668457031,-0.13589743485047767 1857,2007-02-19,111.67957305908205,112.82942199707031,111.39210510253906,111.53583526611328,20600.0,-0.0038461114443403277,-5.6666194840581765,100.0,43.75000000000005,45.348211834578045,0.9844535037831434,1.1349283101123007,-3.179405210086074,-9.760545173782177,21.445999514772943,1.43731689453125,-0.7945156523594079,-1.1426639556884624,-3.3526317655584563,1.0673038541815316,-2.2476478606234593,-0.037680050753465366,-1.5312644439697607,8.000127393944904,-47.21645079453327,1.104983904934996,2,1.149848937988267,2.7308998107910014,-4.599420547485366,-8.623908996582045,-13.94198608398439,0,-0.10424711189627878,0.0,112.11076354980469,1.2500116114734936,113.8355484008789,1.2222196009507083,113.69181060791016,-0.10424711189627878 1858,2007-02-20,109.2361297607422,111.39210510253906,109.09239959716795,111.39210510253906,24211.0,-0.021879053003248772,1.1333319178450738,-14.99936305732326,33.333352358698164,45.01151523656393,3.2012290953031055,3.413794818007247,-0.42214928396390405,-7.212377639723059,19.598827365581844,2.587173461914091,-1.1692762953431952,-3.370509719848613,-6.06953370684856,-0.6714857328486659,-4.7200217133485864,-2.0209977263486394,5.605537414550753,2.438999128698165,-46.03281005852039,1.3495119934999749,2,2.8027687072753764,4.743148803710923,-1.8325786590576314,-6.036731719970717,-12.504661560058608,1,-0.09473684431083607,-5.6666194840581765,111.67957305908205,0.0,112.11076354980469,1.2500116114734936,113.8355484008789,-0.09473684431083607 1859,2007-02-21,108.94866943359376,109.52359008789062,107.79881286621094,109.52359008789062,69977.0,-0.0026315499073251702,5.000053081373746,0.2666638356901165,25.58141975049557,44.728897320708164,3.2188056666583407,3.5552508883449008,0.1776199317593239,-6.832276389817579,18.963134426432514,1.7247772216796875,-1.2311371998603136,-3.4495590209960767,-6.590264808109495,-0.3088532338826582,-5.019911914552779,-1.8792061274393745,5.778012390136695,16.326570406263336,-25.224145539000197,1.5703528935567077,2,2.4434356689452983,4.383815765380845,0.4671230316161967,-3.737030029296889,-11.211082458496108,2,-0.08707125710428221,1.1333319178450738,109.2361297607422,-5.6666194840581765,111.67957305908205,0.0,112.11076354980469,-0.08707125710428221 1860,2007-02-22,106.36149597167969,108.51747131347656,105.78656768798828,108.51747131347656,62004.0,-0.02374671921524485,1.533334748821606,3.750039811030402,22.22224009453734,43.82724963455743,5.506255044649507,6.056752749615413,3.0395773023442416,-4.173450666362484,18.526063018242514,3.162101745605483,-1.313429674360762,-5.7852020263671875,-9.915160850044728,-1.6552432026896469,-7.850181438205951,-3.7202226145284243,8.088071093749988,7.547186818337509,-28.654847460152034,2.064979411838767,2,4.024486541748047,5.964866638183594,3.413625717163086,-1.1498565673828125,-9.342567443847642,3,-0.05405403079001281,5.000053081373746,108.94866943359376,1.1333319178450738,109.2361297607422,-5.6666194840581765,111.67957305908205,-0.05405403079001281 1861,2007-02-23,105.64283752441406,106.36149597167969,104.92417907714844,105.78656768798828,66923.0,-0.006756753848751629,1.2222196009507351,0.06666595892253033,23.91305602097377,42.006642473576136,5.873700165436858,6.6642875855363854,4.002532617282554,-3.3842965325589205,18.866096110714185,1.43731689453125,-1.355607654649205,-6.21639709472656,-11.265560572984555,-1.1672336164685646,-8.740978833855564,-3.691815355597555,8.286949578369132,9.090909090909092,-26.788209429878307,2.5245817391289993,2,4.31195068359375,6.252330780029297,4.815013885498047,0.0,-7.905250549316406,4,-0.061224535485336795,1.533334748821606,106.36149597167969,5.000053081373746,108.94866943359376,1.1333319178450738,109.2361297607422,-0.061224535485336795 1862,2007-02-26,105.3553695678711,106.36149597167969,104.2055206298828,104.92417907714844,14652.0,-0.0027211305875473046,-1.3076979612835589,-3.0,21.73915552019399,38.26413806219088,5.777281991841761,6.814365901069607,4.531360103297089,-3.0181088500779367,18.494774390340368,2.155975341796889,-1.225057323307695,-6.194841766357428,-12.02367232243688,-0.3660112102779749,-9.109257044397154,-3.2804264883177012,7.853968892861317,15.999936303027894,-21.099113984446376,2.914415278039726,2,4.240089416503906,6.180469512939453,5.497743606567383,0.6467971801757812,-8.911369323730469,0,-0.07776255999740467,1.2222196009507351,105.64283752441406,1.533334748821606,106.36149597167969,5.000053081373746,108.94866943359376,-0.07776255999740467 1863,2007-02-27,100.46849060058594,103.4868621826172,99.1749038696289,103.4868621826172,119625.0,-0.04638471667205324,1.8571421349564057,-7.000088468956276,15.87303927722553,33.302663506822796,9.474898612015366,11.283588240928182,9.584620895819214,1.9290519021487569,18.600848194481035,6.1804656982421875,-1.287005364017034,-10.449300765991211,-18.040618022975295,-2.857983509007127,-14.24495939448326,-6.653642137499162,11.840466077061507,12.500009215414366,-22.397376161329817,3.7956586284920437,2,6.539794921875,8.048980712890625,11.35481071472168,5.964870452880859,-3.1620941162109375,1,-0.027181692580065087,-1.3076979612835589,105.3553695678711,1.2222196009507351,105.64283752441406,1.533334748821606,106.36149597167969,-0.027181692580065087 1864,2007-02-28,99.1749038696289,100.46849060058594,93.4256362915039,98.59998321533205,49140.0,-0.01287554658404999,3.4545507187631195,-0.19047378318807195,15.503896702410373,28.24321012332496,9.49076241809611,12.051740618953616,11.028354732315478,3.2897802759255654,18.79323098891465,7.042854309082031,-1.6061228051340493,-11.01704216003418,-20.11761078320761,-1.9164735368607495,-15.567326471620902,-6.4667578484474575,11.557966471056318,38.09521883690398,2.47184257719492,4.550284311586717,2,4.240089416503906,5.389942169189453,12.792129516601562,7.258457183837891,-2.8746337890625,2,-0.024637640911226333,1.8571421349564057,100.46849060058594,-1.3076979612835589,105.3553695678711,1.2222196009507351,105.64283752441406,-0.024637640911226333 1865,2007-03-01,98.88744354248048,100.61222839355469,93.8568344116211,99.31864166259766,39963.0,-0.0028985188382567584,3.4761844579701937,-0.7500132703434303,15.384637370722842,24.144533010584176,8.308583233824336,11.66965561362234,11.400846957656043,3.6319173870256094,18.61316548449668,6.755393981933594,-2.4028471877346362,-10.499604797363261,-20.606965889959866,-0.39224370476665626,-15.553285343661557,-5.445924251064966,9.422414031319363,42.222220911585815,5.240099797347305,5.053680546298301,3,4.240085601806626,5.461807250976548,13.367053985595689,7.545917510986314,-1.1498565673828267,3,-0.011627932993220402,3.4545507187631195,99.1749038696289,1.8571421349564057,100.46849060058594,-1.3076979612835589,105.3553695678711,-0.011627932993220402 1866,2007-03-02,98.16878509521484,98.74371337890624,93.4256362915039,95.29415130615234,12279.0,-0.007267438832685769,1.6428574136774095,-6.666619484058396,14.925393827422553,20.941798991408902,7.645611441415966,11.721422862158889,12.244275711346944,4.417693592044344,18.44568769687742,5.461807250976577,-3.3208064277356897,-10.413365554809573,-21.40939257646835,0.5826614668492027,-15.911379065638954,-4.915352043980192,8.057281499063578,36.66666863262144,-0.5427699536602262,5.498013510829386,3,4.240085601806641,6.1804656982421875,14.44504165649414,8.264575958251953,3.1621017456054688,4,-0.0117130569179148,3.4761844579701937,98.88744354248048,3.4545507187631195,99.1749038696289,1.8571421349564057,100.46849060058594,-0.0117130569179148 1867,2007-03-05,93.4256362915039,98.74371337890624,93.4256362915039,97.306396484375,40777.0,-0.04831626264000832,-1.740739866983571,-1.3500015924243067,0.675703544036395,17.313171345335373,10.646758063960647,15.767396479520457,17.036483457091364,9.184995519234633,19.298912871369655,5.3180770874023295,-4.486012366540052,-14.200698089599612,-26.93360637051147,-1.4677898086877548,-20.56715223005554,-7.8342439491436835,11.008370060386085,0.0,-29.312353716804527,6.36645414045593,3,8.04897689819336,10.923614501953125,18.828861236572266,13.00772476196289,12.360931396484375,0,0.04615382730859574,1.6428574136774095,98.16878509521484,3.4761844579701937,98.88744354248048,3.4545507187631195,99.1749038696289,0.04615382730859574 1868,2007-03-06,104.34925079345705,104.34925079345705,96.58773803710938,99.74983215332031,76406.0,0.11692309451197747,2.3749973044927737,-1.1851849667458982,35.159828861783524,18.37743902436737,-1.165527503658268,4.401564851853649,6.1879334005548685,-1.6507003665294206,19.393382572839545,10.92361450195314,-5.246939384676367,-2.853075027465806,-15.420154150877295,9.714004095945683,-9.136614589171543,3.430464534239931,-10.92361450195314,100.0,72.70171642339568,6.283539561705744,3,-3.377696990966811,-1.4210854715202004e-14,7.905246734619126,2.0841102600097514,2.155975341796861,1,-0.07575761674574566,-1.740739866983571,93.4256362915039,1.6428574136774095,98.16878509521484,3.4761844579701937,98.88744354248048,-0.07575761674574566 1869,2007-03-07,101.33088684082031,105.06790924072266,101.18714904785156,105.06790924072266,71661.0,-0.028925592945665768,1.0769263748445854,-0.8124988595931003,31.799165410162345,19.44154183721459,0.7360163212471207,6.866360474038714,9.187598772406744,1.4389231303161267,20.157311302541704,3.8807601928710938,-6.008059880842993,-5.296512222290033,-17.831711402630816,7.238686958050749,-11.564111812460425,0.971087367880358,-7.905250549316406,67.90126450219401,44.50830347688749,6.267599590170394,3,-1.4373207092285156,3.0183639526367188,11.282939910888672,5.102474212646484,5.461799621582031,2,-0.03971632423159732,2.3749973044927737,104.34925079345705,-1.740739866983571,93.4256362915039,1.6428574136774095,98.16878509521484,-0.03971632423159732 1870,2007-03-08,100.61222839355469,103.4868621826172,100.61222839355469,103.4868621826172,23279.0,-0.007092195377649824,-1.00000000000001,0.7692310833185357,32.758627001283116,20.42438305724896,0.6184092778328676,7.052304020521518,9.93442571865387,2.234565442536635,20.850798281135912,2.874633789062514,-6.4946818882248465,-5.447430419921872,-17.99290384548378,7.0980430056400365,-11.720167132702827,0.8253062928590822,-6.720901184082038,61.72842823216092,37.95731735042591,6.272736712780952,3,-0.7186622619628906,3.7370223999023438,12.36092758178711,5.821132659912109,6.0367279052734375,3,-0.042857199187772976,1.0769263748445854,101.33088684082031,2.3749973044927737,104.34925079345705,-1.740739866983571,93.4256362915039,-0.042857199187772976 1871,2007-03-09,100.89968872070312,103.4868621826172,99.89356231689452,100.61222839355469,47087.0,0.002857111225327502,-3.1666460242754164,-0.09999893838379499,33.766228991439746,21.760724554054047,-0.46111322117739917,6.223600767979562,9.67442117040332,2.028837186241134,22.102504588446998,3.5932998657226847,-6.922001843042537,-4.613789367675778,-17.053426511503872,7.825847776152315,-10.833607939589825,1.6060292042382684,-6.56129822998048,64.19753652744211,36.843936583551454,6.219818571914044,3,-1.6529159545898438,3.305828094482422,12.073467254638672,5.533672332763672,4.168220520019531,4,-0.03133906343713677,-1.00000000000001,100.61222839355469,1.0769263748445854,101.33088684082031,2.3749973044927737,104.34925079345705,-0.03133906343713677 1872,2007-03-12,101.33088684082031,102.76820373535156,99.1749038696289,99.1749038696289,23738.0,0.0042735327094096665,-2.333328615055788,7.500106162747492,37.32719389996545,24.14451951213626,-1.7022263975509304,5.246335451842441,9.27162190602455,1.6872982149310332,23.609850545587435,3.5932998657226562,-7.083207411425704,-3.665156936645502,-15.883825098345142,8.553511225054137,-9.774491017495322,2.4441771442043176,-6.563315600097667,55.93222931265761,24.376732656944874,6.109334080849816,3,-2.0841140747070312,2.8746299743652344,11.750068664550781,5.102474212646484,4.168220520019531,0,0.0,-3.1666460242754164,100.89968872070312,-1.00000000000001,100.61222839355469,1.0769263748445854,101.33088684082031,0.0 1873,2007-03-13,98.31251525878906,102.04954528808594,98.31251525878906,101.33088684082031,32929.0,-0.029787280819645656,-1.476189513275231,-1.3999978767751045,34.32203027673529,26.235423242616804,1.0931107728403475,7.374970354090507,12.214399962223894,4.797047430476283,24.215015265429802,3.737030029296875,-7.37157586086127,-5.8786304473876925,-17.5966874419897,5.839426547214316,-11.73765894468869,-0.019601950086695297,-3.1329304980664148,0.0,-32.09875257870871,5.859028497301003,3,0.9342575073242188,5.893001556396484,14.409109115600586,8.120845794677734,7.330322265625,1,0.0760234076966213,-2.333328615055788,101.33088684082031,-3.1666460242754164,100.89968872070312,-1.00000000000001,100.61222839355469,0.0760234076966213 1874,2007-03-14,98.45624542236328,98.59998321533205,96.58773803710938,98.59998321533205,11785.0,0.0014619721934270302,26.998832271756868,0.04762097344954265,37.442916951359834,28.686343196020914,0.9350487449989515,6.357245472747962,11.925683692169088,4.721213432755064,24.936092945267312,2.0122451782226705,-7.651200107362655,-4.9731220245361385,-16.05422408901005,6.107980039937772,-10.513673056773087,0.5674290077008095,-2.881127682440635,27.08325500231117,-7.785631033799305,5.540551032236953,3,0.79052734375,5.749271392822266,14.33724594116211,7.977115631103516,9.342567443847656,2,0.0817518551348535,-1.476189513275231,98.31251525878906,-2.333328615055788,101.33088684082031,-3.1666460242754164,100.89968872070312,0.0817518551348535 1875,2007-03-15,96.58773803710938,99.89356231689452,96.58773803710938,99.89356231689452,5113.0,-0.01897804834257366,1.0000000000000087,22.998991507428624,36.1233485326786,31.04167149660492,2.730140697246213,7.238456375863905,13.587434467144789,6.64973608257327,25.512908755383172,3.305824279785142,-7.334140366331951,-5.979238891601568,-16.309586130808697,4.35110834760556,-11.144412511205132,-0.8140652719980039,-0.6329086371547277,0.0,-36.55453120285364,5.1651736196035625,3,2.6590347290039062,7.617778778076172,16.385417938232422,9.845623016357422,9.917488098144531,3,0.105654699371593,26.998832271756868,98.45624542236328,-1.476189513275231,98.31251525878906,-2.333328615055788,101.33088684082031,0.105654699371593 1876,2007-03-16,96.8751983642578,100.1810302734375,96.44400024414062,100.1810302734375,3179.0,0.0029761575639961624,1.2608711706846496,1.0000023078645184,37.004404771286026,35.07819385518822,2.5031176842765888,6.061856589295175,13.106195901395907,6.41309694827919,26.789316565932854,3.737030029296875,-6.880749462013824,-4.9300003051757955,-14.517357217978528,4.657356607626937,-9.723678761577162,-0.1363218487744291,-0.555845770672434,6.818220203009454,-31.000548620731024,4.793678456401368,3,3.8807563781738423,7.330318450927749,16.277622222900405,9.558162689208999,7.330322265625,4,0.10089019789998566,1.0000000000000087,96.58773803710938,26.998832271756868,98.45624542236328,-1.476189513275231,98.31251525878906,0.10089019789998566 1877,2007-03-19,100.03730010986328,100.46849060058594,99.74983215332031,100.46849060058594,12203.0,0.032640983440526794,2.3333687209158307,0.13043327748314054,49.30233316026524,36.649583221686186,0.42187395676386075,2.0899783076947642,9.829400636880308,3.297769957089514,28.426713137659625,3.593292236328139,-6.300636354890528,-1.1857849121093693,-9.589453027036342,7.217883202817603,-5.387618969572856,3.016049145354117,-3.5932998657226562,64.10259551127625,22.127714391782263,4.201834057463489,3,0.7186546325683594,4.168216705322266,13.115520477294922,6.396060943603516,5.4618072509765625,0,0.050287334077735446,1.2608711706846496,96.8751983642578,1.0000000000000087,96.58773803710938,26.998832271756868,98.45624542236328,0.050287334077735446 1878,2007-03-20,98.88744354248048,100.61222839355469,98.88744354248048,98.88744354248048,13330.0,-0.011494278295395843,0.0,-0.0,49.53271538028423,38.61997766281084,0.7995816579604451,2.5558237448165215,10.802501411035024,4.506549594589828,30.271993814251797,1.7247848510742045,-5.628222569215652,-1.818207168579093,-9.376323743991506,5.73990940683332,-5.5972654562852995,1.9608511191271134,-2.443443298339858,58.62067072032365,15.487690441733712,3.7790582877062033,3,1.0779876708984233,5.318073272705064,14.26537704467772,7.545917510986314,7.761512756347642,1,0.06686049898255386,2.3333687209158307,100.03730010986328,1.2608711706846496,96.8751983642578,1.0000000000000087,96.58773803710938,0.06686049898255386 1879,2007-03-21,99.46237182617188,100.46849060058594,99.46237182617188,99.6061019897461,31572.0,0.005813966496609924,-13.000106162747493,-100.0,50.92592797379575,40.638566659756684,-0.07629179734558988,1.3004408416396984,10.063120852793162,4.044975508431207,31.739630612842753,1.5810470581054545,-4.053990757289796,-0.7689640045166044,-7.265007203531383,5.727079194498174,-4.016985604023986,2.4790575949907776,-2.673415222167975,72.41378048021554,27.960794611380393,3.2480215995073873,3,0.5030593872070312,4.743144989013672,13.690448760986328,6.970989227294922,6.1804656982421875,2,0.06213873231420264,0.0,98.88744354248048,2.3333687209158307,100.03730010986328,1.2608711706846496,96.8751983642578,0.06213873231420264 1880,2007-03-22,100.61222839355469,101.33088684082031,99.1749038696289,99.1749038696289,304456.0,0.011560719358195026,-1.999994691947153,-10.000159244121237,53.88128374053241,42.873572742989204,-1.370244178690669,-0.31855321594198927,8.754149233308809,2.997950361806474,32.48264663713839,2.1559829711914062,-3.950045834228007,0.6683559417724609,-5.160009430086774,6.496721313631696,-2.2458267441571564,3.5825386277020783,-3.4921136840820424,85.29414519760076,38.209822296711906,2.9141826859296183,3,-1.0061264038085938,3.52142333984375,13.007719039916992,5.964862823486328,6.0367279052734375,3,0.07142853893013101,-13.000106162747493,99.46237182617188,0.0,98.88744354248048,2.3333687209158307,100.03730010986328,0.07142853893013101 1881,2007-03-23,99.1749038696289,100.61222839355469,98.45624542236328,100.61222839355469,30675.0,-0.014285783615720637,1.999994691947153,-1.0,60.20407389493148,45.415448297985435,-0.22720249146011895,0.6422958083580284,10.007742699226199,4.514727451292288,33.07428061255807,2.1559829711914062,-3.4684311118497106,-0.4455718994140625,-5.624032457200087,4.732888658371962,-3.034802178307075,2.14365837947895,-1.7368773789062573,24.999933649163317,-26.881926070714123,2.5892302788930106,3,0.071868896484375,4.240089416503906,14.445043563842773,7.402187347412109,6.8991241455078125,4,0.07391307659104096,-1.999994691947153,100.61222839355469,-13.000106162747493,99.46237182617188,0.0,98.88744354248048,0.07391307659104096 1882,2007-03-26,97.16266632080078,100.61222839355469,97.16266632080078,100.61222839355469,45390.0,-0.02028978572516016,1.0,2.3999883222837366,31.3432924505655,45.084477428411,1.264577749433471,2.1178706582717695,11.785910623195946,6.584048194329142,33.6074229911993,3.4495620727539062,-3.039298587412418,-2.0481742858886776,-6.571190428636356,2.474841856859001,-4.309682357262517,0.2133337854851618,7.905242919921875,0.0,-43.90348452087573,2.261508071373842,3,1.7247772216796875,5.964862823486328,16.4572811126709,10.06121826171875,9.917488098144531,0,0.07248518979325569,1.999994691947153,99.1749038696289,-1.999994691947153,100.61222839355469,-13.000106162747493,99.46237182617188,0.07248518979325569 1883,2007-03-27,97.73758697509766,99.1749038696289,97.01892852783205,97.16266632080078,31301.0,0.005917094250981858,-3.999964613043764,-0.16666482358379356,39.316219540356585,45.29262216052175,0.6699829359088767,1.3996270683160503,10.923171485725646,6.072428350558312,32.9572813773687,2.155975341796861,-2.6615265105209147,-1.3367084503173885,-5.864746422218701,3.191329521583924,-3.600727436268045,0.9273105356332678,7.172217407226569,16.666637177379556,-23.201559262519652,2.2640189859506594,3,1.1498565673828125,4.671283721923828,15.882360458374023,10.2049560546875,8.911369323730469,1,0.07941182738345809,1.0,97.16266632080078,1.999994691947153,99.1749038696289,-1.999994691947153,100.61222839355469,0.07941182738345809 1884,2007-03-28,96.7314682006836,97.73758697509766,96.3002700805664,97.01892852783205,44958.0,-0.010294082405271632,-1.4999933649163315,-0.5000000000000248,38.6554498152208,45.573966747470884,1.5709109026366121,2.332913608887708,11.572876724960295,7.143524928931697,31.383669063269377,1.43731689453125,-2.5278532675715013,-2.2206554412841797,-6.86755720162293,2.42624631905457,-4.544106321453555,0.10279543888519527,7.862701147460939,8.571476235757302,-27.352939088327595,2.323450880169376,3,2.0841102600097656,4.743144989013672,16.277620315551758,11.211074829101562,9.773757934570312,2,0.10252597507947714,-3.999964613043764,97.73758697509766,1.0,97.16266632080078,1.999994691947153,99.1749038696289,0.10252597507947714 1885,2007-03-29,97.73758697509766,97.73758697509766,93.4256362915039,97.73758697509766,161230.0,0.010401152728569452,1.0,-0.0,41.12902017541492,46.03225734792966,0.8326086741647316,1.303041172352522,10.172984581454472,6.211189240284199,30.03294682795403,4.31195068359375,-1.9734852881487228,-1.1570438385009822,-5.835659539128713,3.5215718621267484,-3.4963516888148405,1.182264011812876,6.358948416992192,59.999936303095346,26.50960999649596,2.339307850313863,3,-0.3593254089355469,3.233966827392578,14.62470817565918,10.2049560546875,8.76763916015625,3,0.08088239943278497,-1.4999933649163315,96.7314682006836,-3.999964613043764,97.73758697509766,1.0,97.16266632080078,0.08088239943278497 1886,2007-03-30,97.01892852783205,98.45624542236328,95.29415130615234,97.45012664794922,17024.0,-0.007352938306618095,1.588236028801059,-100.0,38.095216028383916,44.78702211105395,1.7587507594610798,2.035499475569196,10.439697484863956,6.9979057872466655,28.41793107650735,3.1620941162109375,-1.6003663108532038,-1.8182094573974439,-6.562184288783527,2.9257653739886393,-4.1901968730904855,0.5537779582955977,6.223934936210924,49.99994691924633,18.54910918867123,2.371987415693044,3,0.3593330383300639,2.8746376037597514,14.337244033813462,11.642272949218736,9.055099487304673,4,0.09925926741433244,1.0,97.73758697509766,-1.4999933649163315,96.7314682006836,-3.999964613043764,97.73758697509766,0.09925926741433244 1887,2007-04-02,97.73758697509766,97.73758697509766,95.58161163330078,96.58773803710938,29311.0,0.007407404494881087,2.7500149290373095,-2.666637177536448,48.18181247891846,44.63692178867997,0.759434916932662,1.7459611923898706,9.30519521490433,6.340700416451568,26.71563786704716,2.155975341796875,-0.9755906824572094,-1.3151485443115263,-5.364714540855076,2.734417452232023,-3.339931542583301,0.7096344539602484,4.7198983151421885,75.0,37.93621211741637,2.024782998271776,4,-0.3593254089355469,2.1559791564941406,13.18739128112793,11.426677703857422,7.330322265625,0,0.08529411558076516,1.588236028801059,97.01892852783205,1.0,97.73758697509766,-1.4999933649163315,96.7314682006836,0.08529411558076516 1888,2007-04-03,96.44400024414062,98.02505493164062,95.58161163330078,97.73758697509766,10853.0,-0.013235304563909644,1.6153745646377664,-1.1250058057367314,44.067790510677995,43.87490651500023,1.8662225943087236,2.5475547658830067,10.265905881794993,7.684252042119454,27.173513635582903,2.4434432983398438,-0.4066076184298879,-2.21347274780274,-5.570255480296538,1.143309984691058,-3.891864114049639,-0.5350813815558411,5.2909371262003475,59.99996966810844,20.77839283411027,1.678391366246898,4,0.9342613220214844,2.8027725219726562,14.121648788452148,12.792129516601562,9.773765563964858,1,0.11028321251586481,2.7500149290373095,97.73758697509766,1.588236028801059,97.01892852783205,1.0,97.73758697509766,0.11028321251586481 1889,2007-04-04,97.306396484375,97.59385681152344,95.86907958984376,96.3002700805664,23049.0,0.008941937684576295,1.1818164270789422,-0.7777803990492649,52.25225139062107,43.69390292056564,0.7440885243345434,1.4421336569511425,9.087692198829586,6.8796377030388385,27.9041018617625,1.7247772216796733,-0.5468228078329105,-1.1498519897460966,-4.3085123979447815,2.0088084184525883,-2.729182193845446,0.42947821435325295,3.763796799659005,77.14294813853182,31.59855765189208,1.5793302040993458,4,-0.2874641418457031,1.9403762817382812,10.45648193359375,11.714134216308594,8.336441040039062,2,0.09601177468280109,1.6153745646377664,96.44400024414062,2.7500149290373095,97.73758697509766,1.588236028801059,97.01892852783205,0.09601177468280109 1890,2007-04-10,96.3002700805664,97.73758697509766,96.3002700805664,97.73758697509766,11959.0,-0.010339776624758157,1.0,-1.4285649289099527,48.27585891315304,42.36854570036803,1.2004840839002497,2.2226100046562607,9.815401889609007,7.949756971626925,28.513531201863906,1.43731689453125,-0.6504043491413682,-1.9403804779052791,-5.067906427104845,1.1871454712942864,-3.504143452505062,-0.37661750330549637,4.1583586440651885,31.81811601546101,-17.855500206827735,1.5637629745997819,4,0.7186622619628906,2.946502685546875,7.68964958190918,9.845626831054688,10.061225891113281,1,0.10597017065632186,1.1818164270789422,97.306396484375,1.6153745646377664,96.44400024414062,2.7500149290373095,97.73758697509766,0.10597017065632186 1891,2007-04-11,97.73758697509766,98.45624542236328,96.8751983642578,97.59385681152344,147921.0,0.014925367222010655,1.000000000000018,-0.09999893838379549,42.307676603320175,43.58681060622966,-0.5164695606833334,0.5652295572606079,8.110629680443324,6.56708072869975,28.843883184475384,2.155975341796875,-0.8314978995523035,-0.34495849609375284,-3.2156592292575397,2.525742237070034,-1.7803088626756534,1.0903918704881477,2.1584023548837195,75.0,26.029949985905702,1.4353503665818956,4,-1.43731689453125,1.509185791015625,6.000802993774414,8.408309936523438,8.480178833007827,2,0.08970590978872983,1.0,96.3002700805664,1.1818164270789422,97.306396484375,1.6153745646377664,96.44400024414062,0.08970590978872983 1892,2007-04-12,101.33088684082031,101.33088684082031,97.01892852783205,97.73758697509766,45216.0,0.03676476959307573,1.3999991507088316,25.000318488242474,57.024801001954316,45.5544307686294,-3.8625127365929757,-3.191710990586685,4.2814810475892955,3.040691135280838,28.51477987757486,4.311958312988267,-1.1488482122421857,3.2483413696289034,0.3776406364651166,6.11904210279269,1.812991003047003,4.683691736210804,-7.905250549316406,100.0,50.09226655255782,1.4353503665818956,4,-3.952625274658203,-2.0841140747070312,2.0481739044189453,4.815010070800781,3.593292236328125,3,0.04680844431735176,1.000000000000018,97.73758697509766,1.0,96.3002700805664,1.1818164270789422,97.306396484375,0.04680844431735176 1893,2007-04-13,105.78656768798828,107.08015441894531,101.76207733154295,102.04954528808594,46266.0,0.04397159628305003,-1.4666644254808574,1.0399973671974028,64.86486098752496,48.46658756555209,-7.885634357343818,-7.440208188298101,-0.4141057729119666,-1.3352604737297753,28.1186265335957,5.749267578125,-1.4696605826835167,7.330319595336917,2.8429013468497857,11.817737843824048,5.086610471093351,9.574028719580483,-12.202826385498042,88.46152799195349,39.69043965022098,2.243709124243564,4,-5.533672332763672,-5.533672332763672,-2.874635696411133,0.3593292236328125,-0.718658447265625,4,-0.006793475419159756,1.3999991507088316,101.33088684082031,1.000000000000018,97.73758697509766,1.0,96.3002700805664,-0.006793475419159756 1894,2007-04-16,106.5052261352539,106.64895629882812,97.01892852783205,106.5052261352539,59889.0,0.006793475419159645,66.00074313923234,0.0,64.1379221982037,51.02313223475085,-7.903190972394,-7.93159606791491,-1.3877999077255083,-1.9577263657454154,27.00615035717753,9.63002777099608,-0.7976040627784755,7.646529006958005,1.893779091445623,13.399278922470387,4.770154049201807,10.522903964714203,-12.381628308105462,94.66665628642667,48.42874626181471,2.876374957756192,4,-5.318073272705078,-6.252330780029297,-3.8448238372802734,-0.3593292236328125,-2.299705505371108,0,-0.002699025555641499,-1.4666644254808574,105.78656768798828,1.3999991507088316,101.33088684082031,1.000000000000018,97.73758697509766,-0.002699025555641499 1895,2007-04-17,106.79268646240234,107.5113525390625,106.36149597167969,106.36149597167969,29130.0,0.00269902555564161,-4.333404108498328,100.0,69.34307644025311,54.495116724958535,-7.56684089220829,-7.816060970852703,-1.973916438673669,-2.1463460040454265,26.266913620455657,1.1498565673828125,-0.33563111494575537,7.423741912841791,0.778110059055777,14.069373766627805,4.100925985948777,10.746557839734805,-12.150826371582028,93.24317732848817,42.488041960990586,3.3228159268930075,4,-5.246204376220703,-6.324192047119141,-4.67127799987793,-0.64678955078125,-1.0061187744140625,1,-0.010767113143025031,66.00074313923234,106.5052261352539,-1.4666644254808574,105.78656768798828,1.3999991507088316,101.33088684082031,-0.010767113143025031 1896,2007-04-18,106.64895629882812,107.79881286621094,106.36149597167969,107.79881286621094,36700.0,-0.0013458802127318537,1.4999933649163315,-2.666702054249164,76.61289666665387,57.65412607915136,-6.608377649385787,-7.275584916796944,-2.1135022255897127,-1.8921325590092692,25.59128667531366,1.43731689453125,0.267220313366181,6.791323852539065,-0.4892847371303617,14.071932442208492,3.1510195577043447,10.431628147373786,-11.234926661113278,89.33331257285334,30.829580372369357,3.6403042948347144,4,-4.958744049072266,-6.036731719970703,-4.527547836303711,-0.5030593872070312,0.4311981201171875,2,-0.002695388094966278,-4.333404108498328,106.79268646240234,66.00074313923234,106.5052261352539,-1.4666644254808574,105.78656768798828,-0.002695388094966278 1897,2007-04-19,105.06790924072266,106.21776580810548,104.2055206298828,106.21776580810548,11069.0,-0.014824777597217231,2.4999933649162944,1.0000000000000124,69.46565875290125,60.47611143939838,-4.333934399979469,-5.584661915503517,-0.7843811520987174,-0.2040843610648011,25.203291605460386,2.4434356689453267,0.7647364586615879,4.958746337890631,-2.686463296972306,12.603955972753567,1.1361415204591623,8.781351155322099,-8.663096944728125,74.66667044129936,10.421764437930122,3.8226048174314715,4,-3.2339630126953125,-4.455684661865234,-3.341764450073242,1.0779876708984375,0.5749282836914062,3,0.01094393688512807,1.4999933649163315,106.64895629882812,-4.333404108498328,106.79268646240234,66.00074313923234,106.5052261352539,0.01094393688512807 1898,2007-04-20,105.49910736083984,106.64895629882812,105.3553695678711,106.36149597167969,11841.0,0.004103994485407103,-1.249981753640978,0.7499966824581565,74.01574868969902,62.8942778059626,-3.7387569992462346,-5.792097541302184,-1.476955988409955,-0.5178026440923134,24.524454767508864,1.5810470581054688,1.4523795400414485,5.059361267089841,-2.9275628145425685,13.04628534872225,1.065899226273629,9.052823307906053,-8.182775019228004,78.66669592007024,7.074636957308925,3.993462040816207,4,-3.449565887451172,-4.886882781982422,-3.7729625701904297,0.64678955078125,2.5871658325195312,4,-0.005449603300670347,2.4999933649162944,105.06790924072266,1.4999933649163315,106.64895629882812,-4.333404108498328,106.79268646240234,-0.005449603300670347 1899,2007-04-23,105.64283752441406,106.64895629882812,105.06790924072266,105.49910736083984,21811.0,0.0013623827458806304,-2.1428398104265405,-0.1666651921971071,72.72727671530946,65.6111020062022,-2.8782875075013834,-5.743536061160597,-1.8857817327952375,-0.5466145517933114,23.839181581058646,1.5810470581054688,1.9162003005289705,4.894068145751959,-3.4057610791484905,13.193897370652408,0.7441535333017413,9.043982758202176,-7.4879067408342905,40.000000000000234,-31.692776753558626,4.149914612450222,4,-3.3058319091796875,-5.030612945556641,-3.9166927337646484,0.5030593872070312,0.8623886108398438,0,-0.005442188956336413,-1.249981753640978,105.49910736083984,2.4999933649162944,105.06790924072266,1.4999933649163315,106.64895629882812,-0.005442188956336413 1900,2007-04-24,107.79881286621094,108.94866943359376,106.07402801513672,106.07402801513672,36004.0,0.020408154422192792,-2.33333333333335,12.000159244121237,78.62595357985231,69.64646611470577,-3.6114483649559617,-7.729816750673265,-4.259464114180545,-2.571673112553384,23.381310222336264,3.3058319091797017,2.68539064871851,6.690714263916021,-2.186413702629494,15.567842230461537,2.2521502806432636,11.129278247188779,-8.872371516020678,75.75752701489785,1.26619422876567,4.438563983272756,4,-4.815013885498033,-6.611660003662109,-6.072668075561523,-1.6529159545898438,-1.1498565673828125,1,-0.03333331917845672,-2.1428398104265405,105.64283752441406,-1.249981753640978,105.49910736083984,2.4999933649162944,105.06790924072266,-0.03333331917845672 1901,2007-04-25,106.5052261352539,109.2361297607422,106.5052261352539,109.2361297607422,64147.0,-0.01200000905912113,-1.0000000000000104,-1.5833300157915073,72.59259055382508,71.37622050935808,-1.0542467953539614,-6.17552543524971,-3.1984710995164107,-1.1051678633258035,22.72510255078593,2.7309036254882955,3.266504992407178,5.03061141967774,-4.111785098398613,14.173007937754093,0.4594131606395706,9.60180967871591,-6.576561976723298,45.71425538239418,-27.52664098099479,4.571198259038174,4,-3.3776969909667827,-5.174343109130859,-4.779081344604492,-0.3593292236328125,-0.14373016357421875,2,-0.006747635523096096,-2.33333333333335,107.79881286621094,-2.1428398104265405,105.64283752441406,-1.249981753640978,105.49910736083984,-0.006747635523096096 1902,2007-04-26,104.2055206298828,107.79881286621094,103.6305923461914,106.79268646240234,28504.0,-0.021592419347109315,-1.2307709582519257,0.9473662154800321,69.01409556334401,71.83724657333798,1.8954326151736751,-3.5006117451997483,-1.1582441062301996,1.3604289097366546,21.791998864722768,4.168220520019531,4.024920059464662,2.378763198852525,-6.605504633049179,11.363031030754229,-2.11337071709832,6.87089711480337,-3.1599605990868014,10.256434685441564,-61.98833880939186,4.492133915950849,4,-1.0779914855956747,-2.8746376037597514,-1.7247848510742045,1.9403762817382955,-1.1498565673827983,3,0.027586194778227213,-1.0000000000000104,106.5052261352539,-2.33333333333335,107.79881286621094,-2.1428398104265405,105.64283752441406,0.027586194778227213 1903,2007-04-27,105.49910736083984,106.21776580810548,104.92417907714844,106.21776580810548,13893.0,0.0124138022931779,2.600004246464715,0.27777826926763494,69.65517620076983,72.45027479584532,0.6222139109552529,-4.4089605694977365,-2.7896662988651144,0.23734982932381854,20.76956497194114,2.0122451782226847,4.898606193314038,3.284273910522458,-5.6264984502631705,12.195046271308087,-1.1711122698703633,7.7396600909152795,-3.4706789624503074,33.33337870153477,-36.71001352683095,4.455386180392816,4,0.9342536926269531,-4.168224334716797,-3.01837158203125,0.64678955078125,-4.886878967285156,4,0.0013623827458806304,-1.2307709582519257,104.2055206298828,-1.0000000000000104,106.5052261352539,-2.33333333333335,107.79881286621094,0.0013623827458806304 1904,2007-04-30,106.64895629882812,108.08627319335938,104.2055206298828,105.06790924072266,168724.0,0.010899134284192868,-1.347827491743603,-2.1999978767675477,74.65754694652614,73.04077151876454,-0.564462033495218,-5.035914545102855,-4.247786488511494,-0.7335741152955677,19.28626880711085,3.8807525634765767,5.305049338928114,3.938248443603513,-4.789627969943638,12.666124857150663,-0.42568976317006957,8.302186650377095,-3.7556037369562745,53.84611196781385,-20.163688889843847,4.363938206773576,4,-0.21559524536132812,-5.318073272705078,-4.563482284545898,-0.5030593872070312,-2.4434356689453267,0,0.013477083549734203,2.600004246464715,105.49910736083984,-1.2307709582519257,104.2055206298828,-1.0000000000000104,106.5052261352539,0.013477083549734203 1905,2007-05-01,105.64283752441406,106.36149597167969,102.91193389892578,106.36149597167969,10415.0,-0.009433929869833269,8.600004246464819,-0.45454589323025996,69.23079207351134,72.22053767508204,0.29211712881449614,-3.591316837369135,-3.572619846857066,0.4107157411267224,17.153278982807628,3.7370223999023438,5.135025100476,2.536867141723633,-5.955556485740047,11.029290769187313,-1.7093446720082,6.783078955455466,3.593292236328139,43.181831890701716,-29.43441793082647,4.246211813731839,5,0.4311943054199219,-4.311954498291016,-3.557363510131836,0.5030593872070312,-2.155975341796861,1,0.008163247325125633,-1.347827491743603,106.64895629882812,2.600004246464715,105.49910736083984,-1.2307709582519257,104.2055206298828,0.008163247325125633 1906,2007-05-02,106.64895629882812,108.23001098632812,104.92417907714844,104.92417907714844,20496.0,0.009523776509520188,-2.83334365462025,-2.399995753535182,64.80000407660967,71.70213159993854,-0.7979104540706032,-4.046450318714093,-4.849219604072374,-0.45915852316505834,15.205570250540596,3.3058319091796875,4.95482153564258,3.0614845275878935,-5.06177356248368,11.184742617659467,-1.0001445174478931,7.12311357262368,2.4606895446777486,70.27018109148399,1.0716166869836172,4.061629045035788,5,-0.5749244689941406,-5.318073272705078,-4.779079437255859,-0.5030593872070312,-2.5871658325195312,2,0.0,8.600004246464819,105.64283752441406,-1.347827491743603,106.64895629882812,2.600004246464715,105.49910736083984,0.0 1907,2007-05-03,106.07402801513672,107.5113525390625,105.64283752441406,107.22388458251952,41215.0,-0.005390847727383963,1.1666548710145441,-0.6666696156057775,51.02039821474997,69.14709265827753,-0.07292429693779923,-2.967078031471516,-4.543129066981592,0.24546422828727543,13.152604918174942,1.8685150146484375,4.618822422758143,2.0697341918945256,-5.634355997981842,9.773824381770893,-1.7823109030436513,5.921779286832702,2.9116635894775555,59.4593508939805,-7.000916196495169,3.852045094938183,5,3.814697265625e-06,-4.743144989013672,-4.743144989013672,0.071868896484375,0.28746795654296875,3,0.0027100692028207973,-2.83334365462025,106.64895629882812,8.600004246464819,105.64283752441406,-1.347827491743603,106.64895629882812,0.0027100692028207973 1908,2007-05-07,107.08015441894531,107.08015441894531,105.78656768798828,105.78656768798828,8084.0,0.009485134322088973,1.0,-1.1249983412290967,52.0000063697006,66.84406261987655,-0.9288751849736059,-3.3049613647443437,-5.733173260372027,-0.639865296056513,11.143186794546667,1.2935867309570312,4.183106713422873,2.544052886962888,-4.3928547734893755,9.480960547415151,-0.924400943263251,6.0125067171890265,1.7840620315551945,78.37833960499303,14.846280732470085,3.4684538302261347,5,-1.0061225891113281,-5.749271392822266,-6.072668075561523,-0.9342575073242188,-2.0122451782226562,0,-0.03758390505022724,1.1666548710145441,106.07402801513672,-2.83334365462025,106.64895629882812,8.600004246464819,105.64283752441406,-0.03758390505022724 1909,2007-05-08,106.64895629882812,107.08015441894531,106.64895629882812,106.64895629882812,101654.0,-0.004026872415874072,0.0,0.0,49.50495569854091,63.60839618861972,-0.3799010796021207,-2.25349269760288,-5.485428352725705,-0.09144629962658257,9.025177218631029,0.4311981201171875,3.9789874219732013,1.6457267761230412,-4.448353465724267,7.7398070179703495,-1.401313344800613,4.692766897046695,2.096214500640883,70.27018109148399,10.062784300005305,3.047040120923653,5,-0.5749244689941406,-5.318073272705078,-6.000799179077148,-0.5030593872070312,-0.2874603271484375,1,-0.05660372229390276,1.0,107.08015441894531,1.1666548710145441,106.07402801513672,-2.83334365462025,106.64895629882812,-0.05660372229390276 1910,2007-05-09,106.5052261352539,107.08015441894531,106.5052261352539,106.5052261352539,12502.0,-0.001347694047483139,0.0,0.0,49.50495569854091,61.04310342692149,-0.4905497102925409,-1.3766126448552995,-5.447198872577886,0.16297400134646978,6.8573235524252265,0.5749282836914062,3.646136694015894,0.9917488098144531,-3.5437729982792803,5.5272706179081865,-1.2760120942324136,3.25950971386132,2.1232799262042334,47.825996648988465,-8.337896654052486,2.2677609040468663,5,-0.9342536926269531,-5.174343109130859,-6.360130310058594,-0.3593292236328125,1.2935867309570312,2,-0.021592419347109315,0.0,106.64895629882812,1.0,107.08015441894531,1.1666548710145441,106.07402801513672,-0.021592419347109315 1911,2007-05-10,106.5052261352539,107.08015441894531,106.5052261352539,106.5052261352539,37597.0,0.0,0.0,0.0,55.55555555555555,59.54771009272277,-0.548198655417707,-0.7231612375385907,-5.53170669723346,0.2610179996763975,4.993189229848373,0.5749282836914062,3.3483092910789765,0.5533668518066435,-2.137262930845239,3.243996634458526,-0.7919480395192977,1.8986817431325846,2.008948482953585,46.15368911028541,-7.35289879910448,1.3453148913259438,5,-0.9342536926269531,-4.240085601806641,-7.330318450927734,-0.3593292236328125,0.5749282836914062,3,-0.02834005487020519,0.0,106.5052261352539,0.0,106.64895629882812,1.0,107.08015441894531,-0.02834005487020519 1912,2007-05-11,106.07402801513672,106.79268646240234,104.34925079345705,106.5052261352539,29137.0,-0.004048609967454486,3.857151523423846,-100.0,52.222198630751,57.610712584942895,0.19659456109911844,0.08601053539277359,-5.182501960577071,0.7864530014086597,4.676172665363408,2.4434356689452983,2.6779784714083945,-0.11498832702636719,-1.6994019129282805,1.469425258875546,-0.9071951199773309,0.6772184659245966,2.3281017886851316,63.1577476986686,12.303595504531629,0.7922067929509587,5,-0.5030555725097656,-3.6651573181152344,-7.438114166259766,0.071868896484375,0.862396240234375,4,-0.018970124793799448,0.0,106.5052261352539,0.0,106.5052261352539,0.0,106.64895629882812,-0.018970124793799448 1913,2007-05-14,105.06790924072266,106.64895629882812,105.06790924072266,105.21163940429688,3548.0,-0.009485062396899724,-21.000212325494985,0.333327435507272,47.9166609070295,54.63950302499882,1.2685132384170714,1.0914899283429236,-4.1142154650654845,1.870439910973701,3.920556862494777,1.5810470581054688,2.1727326590065275,-1.0851741790771428,-2.739090308091562,0.5687419499372766,-1.9121322435843524,-0.2582161145699331,3.22441664500127,26.315774769866497,-24.84098334466952,0.8269580645072097,5,0.5030632019042969,-2.659038543701172,-6.431995391845703,1.0779876708984375,2.5871734619140625,0,0.012311910842284668,3.857151523423846,106.07402801513672,0.0,106.5052261352539,0.0,106.5052261352539,0.012311910842284668 1914,2007-05-15,106.21776580810548,106.21776580810548,105.06790924072266,105.06790924072266,17859.0,0.01094393688512807,-1.0000000000000246,-8.00010616274759,43.82023142037678,51.81610739687275,0.05706058086319388,-0.08538435397268529,-5.145558566871486,0.8036334103762357,4.041116715607181,1.1498565673828267,1.918436097271254,0.07905540466309446,-1.5669528971604336,1.7250637064866226,-0.7439487462486767,0.9020595555748656,1.9669522378824809,68.42112615066596,19.534480054613695,0.8230041509117654,5,0.07186508178709516,-3.6651611328125,-7.905248641967788,-0.07186889648438921,3.305824279785142,1,-0.010825463693711734,-21.000212325494985,105.06790924072266,3.857151523423846,106.07402801513672,0.0,106.5052261352539,-0.010825463693711734 1915,2007-05-16,105.64283752441406,106.9364242553711,104.92417907714844,106.79268646240234,11493.0,-0.005412731846855978,1.7999872606731673,-0.9999933649163192,46.4285781990821,49.77483785492525,0.7062596073722887,0.42054482169746166,-4.447086920217004,1.426981903585073,4.317131915566527,2.0122451782226562,1.522270436191377,-0.4383804321289091,-2.068458145058088,1.1916972808002697,-1.2534192885934914,0.3766584243356732,2.436424838632661,47.36845046026597,-1.8401899153748857,0.8150388564645858,5,0.2874641418457031,-2.8746376037597656,-7.509984970092773,0.0,4.311950683593736,2,0.006802718140730857,-1.0000000000000246,106.21776580810548,-21.000212325494985,105.06790924072266,3.857151523423846,106.07402801513672,0.006802718140730857 1916,2007-05-18,106.36149597167969,106.79268646240234,105.3553695678711,105.3553695678711,5412.0,0.006802718140730857,-1.8571298578199051,-0.8750074645186546,60.273969614517114,50.80301245489938,-0.06421628111174016,-0.3380875655605564,-5.008135879737637,0.784364053795116,4.6428035484867545,1.43731689453125,0.9042920877968754,0.2946510314941406,-1.319338838811177,1.9086409017994583,-0.5123439036585182,1.1016459666467995,1.6144198220846135,77.77774501188406,22.665289563826526,0.8069949351526596,5,-0.6467933654785156,-3.3058319091796875,-8.228643417358398,-1.7966499328613281,3.4495620727539062,4,0.013513507697503258,1.7999872606731673,105.64283752441406,-1.0000000000000246,106.21776580810548,-21.000212325494985,105.06790924072266,0.013513507697503258 1917,2007-05-21,106.21776580810548,106.36149597167969,105.64283752441406,106.36149597167969,14520.0,-0.0013513364235914205,9.000106162747493,-0.1428549763033034,53.84615384615392,51.00813995228308,0.11403978702988127,-0.10940541385613756,-4.5523075623691085,0.9925960838115202,4.398452524236193,0.718658447265625,0.4896878169482619,0.09342803955080115,-1.4511633219980524,1.6380194010996547,-0.6788676412236327,0.865723720325235,1.6568703477620517,64.28574136774048,6.153242560845442,0.7722956807744272,5,-0.5030632019043111,-3.0902366638183594,-8.44424438476564,-1.8685150146484517,3.593292236328111,0,0.008119061856354914,-1.8571298578199051,106.36149597167969,1.7999872606731673,105.64283752441406,-1.0000000000000246,106.21776580810548,0.008119061856354914 1918,2007-05-22,104.92417907714844,105.78656768798828,103.91805267333984,105.78656768798828,15821.0,-0.012178628698461424,3.333348078028929,6.00005308137434,40.90911284329593,50.053046301700306,1.1953429074679036,1.200448295110803,-3.307374103039024,2.2933277461366828,4.539303566823437,2.299713134765639,0.11199059886381235,-1.1714122772216768,-2.784863135838961,0.44203858139560737,-1.978137706530319,-0.36468684791303474,2.851203033580262,33.333417588417284,-24.29445817576361,0.806725429308639,5,0.5749244689941406,-1.796649932861314,-6.611661911010742,-0.5749282836914062,5.605537414550781,1,0.01917808836743995,9.000106162747493,106.21776580810548,-1.8571298578199051,106.36149597167969,1.7999872606731673,105.64283752441406,0.01917808836743995 1919,2007-05-23,105.06790924072266,105.06790924072266,103.91805267333984,103.91805267333984,34800.0,0.0013698478733727981,1.0,-1.3333392312115717,46.66666076880409,49.73768019839621,0.8982127449833968,1.0660968406138664,-3.401784727293432,2.1278159774454934,4.60109797487962,1.1498565673828125,0.08005779651222156,-0.9989356994628906,-2.665948774723219,0.6680773757974379,-1.832442237093062,-0.16542916183271927,2.6102039057699784,38.09526216811923,-20.477583861546485,0.8335065376301674,5,0.4311943054199219,-1.9403800964355327,-4.815013885498047,-0.718658447265625,4.886878967285142,2,0.024623821684569336,3.333348078028929,104.92417907714844,9.000106162747493,106.21776580810548,-1.8571298578199051,106.36149597167969,0.024623821684569336 1920,2007-05-24,104.2055206298828,104.92417907714844,103.77432250976562,103.91805267333984,21380.0,-0.008207916356877565,-3.0,0.25000331754182187,35.59325388614087,47.51964667957236,1.5646188489857593,1.7344061693864177,-2.475912691756406,2.9907270005413267,5.049758857576859,1.2935867309570312,-0.07618263780025814,-1.6816596984863423,-3.337218605780919,-0.026100791191765893,-2.5094391521336377,-0.853880244839047,3.377268931658506,14.285822613952712,-41.03906010855191,0.82777945364729,5,1.149852752685561,1.868511199951186,-3.4854965209960795,0.14373016357423296,6.899124145507827,3,0.0510344310537687,1.0,105.06790924072266,3.333348078028929,104.92417907714844,9.000106162747493,106.21776580810548,0.0510344310537687 1921,2007-05-25,105.78656768798828,105.78656768798828,103.4868621826172,104.34925079345705,21387.0,0.015172392485049313,2.199997876767571,4.999920380052747,48.484865544785706,47.104387447798445,-0.144261026306296,0.10198742178053521,-3.9830626528655273,1.4171062871197222,5.26598483459549,2.2997055053710795,-0.13020721681519376,-0.06467971801757244,-1.6947573034837546,1.5653978674486098,-0.8797185107506635,0.7503590747155187,1.7028047603007082,79.99994691918968,24.157141301107345,0.815038792733092,5,-0.5749244689941406,0.2874641418457031,-4.779079437255859,-1.43731689453125,5.893005371093764,4,0.03940217185525352,-3.0,104.2055206298828,1.0,105.06790924072266,3.333348078028929,104.92417907714844,0.03940217185525352 1922,2007-05-29,107.08015441894531,107.5113525390625,104.92417907714844,106.21776580810548,15946.0,0.01222827017861472,1.9999955766108877,0.5999989383837915,50.0,47.33586956923961,-1.4305584196410734,-1.0173571907686778,-5.2000980289083145,0.1362484774008692,5.010291651186728,2.5871734619140625,-0.1473460230108401,1.0851753234863253,-0.43729471205183756,2.607645359024488,0.32394030571724386,1.8464103412554067,-4.168220520019531,89.2856465806505,34.794190111697816,0.7612350177690809,5,-1.5810470581054688,-1.0061225891113281,-5.928936004638672,-2.7309036254882812,5.749267578125,1,0.025503359051984198,2.199997876767571,105.78656768798828,-3.0,104.2055206298828,1.0,105.06790924072266,0.025503359051984198 1923,2007-05-30,105.64283752441406,106.07402801513672,105.21163940429688,105.21163940429688,30563.0,-0.013422813053741267,-2.999964613043632,0.500004423408687,45.333347488216084,47.50399357677732,0.10827474336480236,0.45458660260896977,-3.6040471793378686,1.543640813145032,4.740780490424304,1.8685150146484375,-0.30400301385563466,-0.35932807922362997,-1.8732757446020543,1.1546195861547943,-1.1163019119128421,0.3976457534655822,-2.6389152526855497,53.57138794839016,1.0313924320863563,0.7569738326892137,5,-0.14373016357421875,0.4311943054199219,-4.41975212097168,-1.4373207092285156,4.311950683593736,2,0.03945577965999125,1.9999955766108877,107.08015441894531,2.199997876767571,105.78656768798828,-3.0,104.2055206298828,0.03945577965999125 1924,2007-05-31,108.08627319335938,108.51747131347656,105.9302978515625,106.36149597167969,66589.0,0.023129212790982123,1.0,3.999964613043632,56.043950915994046,48.57236832310086,-2.2822419725666663,-1.977010128335067,-5.861716768670561,-0.9502395343287589,5.426655739059042,2.8746337890625,-0.32077072895040715,2.012241744995123,0.2525138633082804,3.7719696266819653,1.1323778041517016,2.892105685838544,-4.992202316284178,91.42851076478829,36.71041373455192,0.879863940843418,5,-2.0841064453125,-2.0122413635253906,-6.755390167236328,-3.880756378173828,3.3058319091796875,3,0.022606416394509887,-2.999964613043632,105.64283752441406,1.9999955766108877,107.08015441894531,2.199997876767571,105.78656768798828,0.022606416394509887 1925,2007-06-01,106.5052261352539,108.08627319335938,105.06790924072266,107.79881286621094,36018.0,-0.014627639675179438,2.23077551253731,-0.7500022117043393,50.0,47.430816143710075,-0.6325163279151695,-0.3457702455118863,-4.049208648101441,0.5522970785749806,5.615941799482048,3.0183639526367188,-0.2224429815320974,0.38807525634766193,-1.3694268877360258,2.1455774004313497,-0.49067581569417484,1.2668263283894987,-3.19421924072266,59.999969668108335,4.025095582789177,0.8787510720418413,6,-0.5030593872070312,-0.4311943054199219,-5.030611038208008,-2.2997093200683594,6.324195861816406,4,0.032388664837659675,1.0,108.08627319335938,-2.999964613043632,105.64283752441406,1.9999955766108877,107.08015441894531,0.032388664837659675 1926,2007-06-04,106.64895629882812,106.79268646240234,105.9302978515625,105.9302978515625,10387.0,0.001349512777820694,-1.399995753535182,-0.5555549002376838,52.0000063697006,47.225688646326375,-0.8171099151827121,-0.515953619442314,-3.964302489798598,0.33698020465516265,5.999789429275302,0.8623886108398438,-0.13770806481339548,0.5318054199218807,-1.225696724161807,2.2893075640055685,-0.3469456521199561,1.4105564919637175,-3.129690827539065,47.99991507070364,-6.774469197240769,0.8787510720418413,6,-0.64678955078125,-0.5749244689941406,-4.563480377197266,-2.443439483642578,5.89300537109375,0,0.041779016234136934,2.23077551253731,106.5052261352539,1.0,108.08627319335938,-2.999964613043632,105.64283752441406,0.041779016234136934 1927,2007-06-06,106.36149597167969,106.79268646240234,105.64283752441406,106.64895629882812,11924.0,-0.002695388094966278,3.000026540686873,-0.39999575353518196,54.73685033941005,48.762103923672385,-0.5667133438292069,-0.21697721114624358,-3.548771755802619,0.5734053438730768,6.3505902662279485,1.1498489379882812,-0.05670169086553756,0.22997169494628622,-1.5307445789999008,1.9906879688924732,-0.6503864420268002,1.1103298319193726,-2.642302266703126,37.5000276462431,-20.011888511811826,0.8803581369730928,6,-0.3593292236328125,-0.6467933654785156,-4.132289886474609,-2.1559791564941406,5.6055374145507955,2,0.050000021519238214,-1.399995753535182,106.64895629882812,2.23077551253731,106.5052261352539,1.0,108.08627319335938,0.050000021519238214 1928,2007-06-07,103.0556640625,106.36149597167969,102.04954528808594,105.64283752441406,31704.0,-0.03108109639657486,1.142855517935613,9.000106162747493,39.99998069787787,48.02136169356947,2.7336710013755123,2.9216873147129547,-0.11357397573917183,3.7855108419186365,6.8231002087012795,4.31195068359375,-0.3027458019107314,-2.874635696411133,-5.0499406026468705,-0.6993307901753951,-3.9622881495290017,-1.786983243293264,5.4618072509765625,15.555508372613133,-38.9002941314864,1.0876524531178722,6,2.22784423828125,2.22784423828125,-0.8264579772949219,1.1498527526855469,8.336441040039062,3,0.09483959977826006,3.000026540686873,106.36149597167969,-1.399995753535182,106.64895629882812,2.23077551253731,106.5052261352539,0.09483959977826006 1929,2007-06-08,100.61222839355469,102.33700561523438,99.1749038696289,102.33700561523438,51728.0,-0.02370986292867361,2.6666784624231434,0.6666647007130514,35.772347899638376,48.04126102840252,5.004922118345561,5.153922135625351,2.41496737950483,6.124650033273781,7.661284896727697,3.8807601928710938,-0.5304592422197913,-5.016234970092768,-8.208992595233042,-1.8234773449524937,-6.612613782662905,-3.4198561575226307,7.775884399414068,16.1291095869887,-37.602925547705254,1.5963788125701386,6,3.233959197998047,3.233959197998047,3.2698936462402344,3.5932884216308594,11.49853515625,4,0.09285710060917007,1.142855517935613,103.0556640625,3.000026540686873,106.36149597167969,-1.399995753535182,106.64895629882812,0.09285710060917007 1930,2007-06-11,104.2055206298828,104.92417907714844,101.33088684082031,101.33088684082031,35670.0,0.035714269465065396,-1.5,-1.6666696156057776,44.75524164032418,47.626858372351236,1.5775233111603058,1.4540583043541488,-1.086779091200512,2.444602339076681,8.200325906871766,4.31195068359375,-0.4337635575481187,-1.3079574584961051,-4.533242488627792,1.9173275716355818,-2.9205999735619486,0.3046850565697383,3.8140638061523617,66.03780954612903,14.713409937851097,1.6126425150658437,6,-0.3593330383300639,-0.3593330383300639,-0.3233985900878764,-3.8146972514141453e-06,7.0428543090820455,0,0.06896548694556759,2.6666784624231434,100.61222839355469,1.142855517935613,103.0556640625,3.000026540686873,106.36149597167969,0.06896548694556759 1931,2007-06-12,103.4868621826172,105.64283752441406,103.4868621826172,104.0617904663086,31273.0,-0.00689654869455647,-6.499980094749316,-0.2000005308080983,43.53740808800298,46.90879260435157,2.1631401617386956,2.039563684313478,-0.23670192228762232,3.06915064522083,8.66806225132577,2.155975341796861,-0.43500102414924413,-1.875697708129863,-5.186915755283664,1.4355203390239382,-3.5313067317067635,-0.22008868455296238,4.178935030761707,56.60385106131551,6.633158335895004,1.6556090235768974,6,0.35932540893553266,0.35932540893553266,0.21559524536131391,0.7186546325683452,7.186584472656236,1,0.09027773784431536,-1.5,104.2055206298828,2.6666784624231434,100.61222839355469,1.142855517935613,103.0556640625,0.09027773784431536 1932,2007-06-13,104.0617904663086,104.0617904663086,102.04954528808594,102.76820373535156,17456.0,0.005555567842774556,2.1111098004753677,-2.2499966824582214,47.88732657611774,47.19256805856287,1.2460681309709543,1.3767402862757194,-0.6059508427606488,2.391025049282149,8.815884371419932,2.0122451782226562,-0.23648233274612096,-1.200157546997076,-4.5424902573222425,2.1421751633280905,-2.8713239021596593,0.4710088081655073,3.2643710133203143,68.00005520398403,15.2670195648775,1.6711663551625848,6,-0.21560287475585938,-0.21560287475585938,-0.3593330383300781,0.07186126708984375,6.467926025390625,2,0.08149169032757375,-6.499980094749316,103.4868621826172,-1.5,104.2055206298828,2.6666784624231434,100.61222839355469,0.08149169032757375 1933,2007-06-14,106.36149597167969,106.36149597167969,103.0556640625,104.0617904663086,43163.0,0.022099422805103908,1.8750045616351554,1.777774501188419,52.8662467758464,46.839489820768684,-1.0515576680815428,-0.8654563481472621,-2.6875477897966107,-0.027092668738987413,8.662983386837315,3.3058319091796875,-0.2274503943989572,1.0348686218261776,-2.3415458289717037,4.411283072624059,-0.6533386035727631,2.723075847225118,0.6386152035492216,100.0,43.53932177652495,1.6882072253989426,6,-2.730907440185547,-2.515308380126953,-2.659038543701172,-2.946502685546875,4.31195068359375,3,0.0527026943664215,2.1111098004753677,104.0617904663086,-6.499980094749316,103.4868621826172,-1.5,104.2055206298828,0.0527026943664215 1934,2007-06-15,105.06790924072266,107.79881286621094,104.34925079345705,107.79881286621094,72663.0,-0.012162171273911615,1.5263154953973272,-1.1875014514293676,51.87499730448924,47.04782285460082,-0.2583168349961227,0.3558117770476201,-1.1539519876810687,1.11411274815012,8.599543236107788,3.449562072753892,-0.37319221839010197,-0.20122528076171875,-3.5528165095689417,3.150365948045504,-1.8770208951653302,1.4745703336418927,-5.89300537109375,57.77775418630656,-3.8517901231290637,1.6757956144036104,6,-1.5810508728027344,-1.2217216491699219,-1.3654518127441406,-1.9403800964355469,5.605537414550781,4,0.060191507640329434,1.8750045616351554,106.36149597167969,2.1111098004753677,104.0617904663086,-6.499980094749316,103.4868621826172,0.060191507640329434 1935,2007-06-18,106.36149597167969,106.5052261352539,104.2055206298828,106.36149597167969,33263.0,0.012311910842284668,15.000159244121336,-0.0,51.26582639951111,46.96624730235754,-1.7594619983515116,-0.9287940712533214,-2.2199847671893025,-0.346535050056076,8.839434458123247,2.299705505371108,-0.3260152339285014,1.0564285278320256,-2.327288020863975,4.440145076528026,-0.6354297465159817,2.748286802180033,-7.014113922119137,75.0,15.045877352012646,1.6918582743480028,6,-2.8746376037597656,-2.515308380126953,-2.659038543701172,-3.952625274658203,3.3058319091796875,0,0.05405403079001281,1.5263154953973272,105.06790924072266,1.8750045616351554,106.36149597167969,2.1111098004753677,104.0617904663086,0.05405403079001281 1936,2007-06-19,107.79881286621094,107.79881286621094,104.92417907714844,104.92417907714844,48479.0,0.013513507697503258,1.0,100.0,51.57232746395178,46.61463364952885,-3.371017333749208,-2.37465972961202,-3.3851862385245397,-1.9649060128819258,9.245721343872168,2.8746337890625,-0.5990170688008192,2.421879577636716,-1.1139441555708771,5.957703310844309,0.6539677110329194,4.189791444240512,-8.282402200317378,100.0,41.94859776970402,1.7679118666037987,6,-4.311954498291016,-3.952625274658203,-4.3478851318359375,-6.324199676513672,0.14373016357421875,1,0.03200000056619512,15.000159244121336,106.36149597167969,1.5263154953973272,105.06790924072266,1.8750045616351554,106.36149597167969,0.03200000056619512 1937,2007-06-20,107.08015441894531,107.79881286621094,106.9364242553711,107.79881286621094,37082.0,-0.0066666638356913666,1.399995753535182,-0.25,53.24675414202775,48.086497365545505,-2.8381594434426063,-1.6739024883246145,-2.420320865777967,-1.4149587635624954,9.673964477775721,0.8623886108398438,-0.6904080825817687,1.6601016998290987,-1.939357680066962,5.2595610797251595,-0.13962799011893878,3.4598313897771362,-7.398095709045407,84.84849459702039,25.146849894669792,1.7997296899480322,6,-3.5932960510253906,-3.233966827392578,-3.162097930908203,-5.749271392822266,-0.4311981201171875,2,0.03355703263435328,1.0,107.79881286621094,15.000159244121336,106.36149597167969,1.5263154953973272,105.06790924072266,0.03355703263435328 1938,2007-06-21,106.9364242553711,107.65508270263672,106.21776580810548,106.36149597167969,131919.0,-0.0013422670554982252,-2.3333392312116485,-0.800002123232409,47.10146014572609,49.345287615110806,-2.331203475182022,-1.4458182738656262,-1.985275133361057,-1.3897036614818745,9.287273574646498,1.4373168945312358,-0.8433364878894452,1.4157592773437528,-2.2374310404334636,5.068949595120969,-0.4108358815448554,3.242354436232361,-7.092030462344965,76.00004246464827,19.472580338325535,1.8265951588886093,6,-2.3715744018554688,-3.0902366638183594,-2.946502685546875,-5.605541229248047,-2.7309036254882955,3,0.03360213567406278,1.399995753535182,107.08015441894531,1.0,107.79881286621094,15.000159244121336,106.36149597167969,0.03360213567406278 1939,2007-06-22,107.65508270263672,107.79881286621094,106.64895629882812,107.08015441894531,148693.0,0.006720427134812468,1.6666784624231432,1.0,53.030311560278506,50.26473982843906,-2.1744371324180776,-2.066673616188126,-2.426062703825636,-2.2169761059602138,8.898444669424594,1.1498565673828125,-1.0146296368318701,2.005059051513669,-1.7620737561264974,5.7721918591538355,0.12149264769358581,3.8886254553337523,-7.651600528146901,96.00004246464819,38.263112694494616,1.883566403820083,6,-2.7309036254882812,-3.8088951110839844,-3.6651611328125,-6.324199676513672,-1.8685150146484375,4,0.028037356684532888,-2.3333392312116485,106.9364242553711,1.399995753535182,107.08015441894531,1.0,107.79881286621094,0.028037356684532888 1940,2007-06-25,109.52359008789062,109.9547882080078,107.08015441894531,107.65508270263672,80838.0,0.01735642515286595,1.1052619815893618,3.249983412290829,56.94444649231583,51.754410762251595,-3.586391925815093,-3.7063637182927494,-3.9568224740540643,-4.156794983655544,8.69298355254735,2.874633789062486,-0.6033698408280941,3.6076629638671847,-0.46826018963771787,7.683586117372087,1.5697013871147334,5.645624540619636,-9.364201299566389,91.42851076478857,31.119028551253486,2.037961576752449,6,-3.52142333984375,-4.958744049072266,-5.102472305297852,-8.192707061767578,-3.7370223999023438,0,0.010498711432487484,1.6666784624231432,107.65508270263672,-2.3333392312116485,106.9364242553711,1.399995753535182,107.08015441894531,0.010498711432487484 1941,2007-06-26,109.9547882080078,110.67344665527344,108.66120147705078,109.2361297607422,52591.0,0.003937034202139866,-1.153844269323425,0.3846163268805813,58.62068965517241,52.94700665992434,-3.3566137825693403,-4.015136137453723,-4.084634903787546,-4.657521168537031,9.03542386359771,2.0122451782226562,0.1747963228734477,3.8304500579833842,-0.6261103871398461,8.287010503106615,1.6021698354217762,6.058730280544992,-9.40358344289622,83.87096221843579,19.82212336563235,2.228280222561613,6,-3.0902328491210795,-5.030612945556626,-5.605537414550767,-8.623905181884751,-4.024490356445298,1,-0.002614350241888719,1.1052619815893618,109.52359008789062,1.6666784624231432,107.65508270263672,-2.3333392312116485,106.9364242553711,-0.002614350241888719 1942,2007-06-27,109.8110580444336,109.8110580444336,109.2361297607422,109.2361297607422,16287.0,-0.0013071751209442484,-1.0000000000000495,0.8000021232324209,69.10570895050589,54.751391345997625,-2.583241195077676,-3.853915692154601,-3.7487745687239453,-4.587155677159998,9.850850222159513,0.7186584472655966,0.5590857036585675,3.5501747131347656,-1.1881316546064369,8.288481080875968,1.1810215292641715,5.91932789700536,-8.652518765912305,80.64518890781909,10.030084309369585,2.3691531838706004,6,-2.3715744018554688,-4.886882781982422,-5.425874710083008,-8.480175018310547,-4.0244903564453125,2,-0.017015727267579606,-1.153844269323425,109.9547882080078,1.1052619815893618,109.52359008789062,1.6666784624231432,107.65508270263672,-0.017015727267579606 1943,2007-06-28,109.8110580444336,109.9547882080078,109.52359008789062,109.52359008789062,31343.0,0.0,-1.9999734600174175,0.5000066350836808,80.18868727637846,57.89735689842975,-2.28249051846052,-3.716161400998388,-3.6963249768978415,-4.686510097332871,10.72761753353983,0.4311981201171733,1.076807362553069,3.341763687133792,-1.6423776077172931,8.325904981984877,0.8496930397082423,5.8338343345593415,-8.081624323307182,78.57148273547956,1.0203024689457578,2.492070647425546,6,-2.3715744018554688,-4.886882781982422,-5.389942169189453,-8.480175018310547,-5.89300537109375,3,-0.028795840800713957,-1.0000000000000495,109.8110580444336,-1.153844269323425,109.9547882080078,1.1052619815893618,109.52359008789062,-0.028795840800713957 1944,2007-06-29,110.52971649169922,110.52971649169922,109.66732788085938,109.8110580444336,16948.0,0.006544499798688985,1.399995753535182,2.4999601900262745,75.58140467888904,60.59908781836063,-2.3969840236368043,-4.471640661637451,-4.3762696157481855,-5.510532510247145,10.6584263898682,0.8623886108398438,1.5018728606283815,3.9382499694824276,-1.3247648303224935,9.201264769287349,1.306742569579967,6.569757369384888,-8.26364199452398,96.00004246464819,16.29055566008607,2.6315073999024605,6,-2.7309036254882812,-5.605541229248047,-6.216400146484375,-9.198833465576172,-6.611663818359375,4,-0.05721715446805986,-1.9999734600174175,109.8110580444336,-1.0000000000000495,109.8110580444336,-1.153844269323425,109.9547882080078,-0.05721715446805986 1945,2007-07-02,109.9547882080078,111.24837493896484,109.9547882080078,110.81717681884766,61343.0,-0.005201572047229486,-2.0000088468172916,-1.1999978767676107,76.47058823529406,63.365561237398666,-1.406671086950908,-3.820930279305614,-3.777777169009738,-5.066035939634489,11.116701833091483,1.2935867309570455,1.6410587097782212,3.190843582153306,-2.28217760126455,8.663864765571162,0.4543329904443709,5.927354173862241,-7.184271381346662,49.99999999999945,-31.284192044415683,2.736510591708928,7,-1.221717834472642,-4.743148803710923,-5.6414718627929545,-8.623905181884751,-6.467926025390597,0,-0.037908494827294414,1.399995753535182,110.52971649169922,-1.9999734600174175,109.8110580444336,-1.0000000000000495,109.8110580444336,-0.037908494827294414 1946,2007-07-03,111.10464477539062,111.10464477539062,110.09851837158205,110.385986328125,60585.0,0.010457539740857724,1.8000127393944145,-0.8333348078028792,77.52809256815068,66.0634877291901,-2.2778177978359366,-4.869525517951061,-4.885588735902033,-6.329487102455687,11.59974305071586,1.1498565673828267,1.9623244213412079,4.117915725708002,-1.6880179293871578,9.923849380803162,1.214948898160415,7.020882553255589,-7.655899299745187,92.8572241032193,9.484021762250933,2.9029668275475813,7,-2.3715744018554688,-5.89300537109375,-5.389942169189453,-9.773761749267578,-7.617782592773423,1,-0.047865479414955,-2.0000088468172916,109.9547882080078,1.399995753535182,110.52971649169922,-1.9999734600174175,109.8110580444336,-0.047865479414955 1947,2007-07-04,111.67957305908205,111.67957305908205,110.67344665527344,111.10464477539062,7771.0,0.005174655702771869,2.500006635083545,0.8000021232324288,74.0259847692606,69.0551015762495,-2.3822233305883884,-5.297198862672133,-5.359954755073048,-6.98828026202024,12.33402358947144,1.006126403808608,2.2563061995464864,4.426940155029314,-1.734653673883244,10.588533983941872,1.346143240573042,7.507737069485586,-7.606857226371048,100.0,17.956259763542718,3.0807969144562786,7,-2.5153083801269673,-6.252334594726577,-6.036735534667983,-10.348690032958999,-10.348686218261733,2,-0.051480096583804036,1.8000127393944145,111.10464477539062,-2.0000088468172916,109.9547882080078,1.399995753535182,110.52971649169922,-0.051480096583804036 1948,2007-07-05,112.82942199707031,113.69181060791016,111.82330322265624,111.82330322265624,23620.0,0.010295964664728485,-2.714287880855892,1.749990047374479,85.52632773633361,72.66577004025561,-2.9147604269606404,-5.984086093974582,-6.407707638345187,-8.220749094980675,13.039757918593132,2.012237548828111,2.492311945913144,5.08810119628906,-1.2205327346979686,11.396735127276088,1.9337842307955526,8.242418161782567,-7.996020441722209,78.571442112467,-6.271547887793858,3.1543169654935115,7,-2.443439483642578,-6.396064758300781,-7.042852401733398,-11.498538970947266,-10.779876708984375,3,-0.062420370364610234,2.500006635083545,111.67957305908205,1.8000127393944145,111.10464477539062,-2.0000088468172916,109.9547882080078,-0.062420370364610234 1949,2007-07-06,109.9547882080078,112.54196166992188,109.9547882080078,112.54196166992188,29276.0,-0.025477696669731764,1.0000000000000109,-2.5714394042798205,64.36781959841605,73.49058927426674,0.3580444555838227,-2.5019186875708925,-3.4669098525419884,-5.446289829628952,12.441098299921679,2.874633789062514,2.694779413400042,1.7463394165038864,-3.6584518901435388,7.1511307231513115,-0.9560562368198191,4.448735069827592,-4.058377566352249,0.0,-82.53185299616987,2.70239565332371,7,1.2217178344726705,-3.521430969238267,-4.168218612670884,-8.623905181884751,-7.905242919921861,4,-0.05490197955952514,-2.714287880855892,112.82942199707031,2.500006635083545,111.67957305908205,1.8000127393944145,111.10464477539062,-0.05490197955952514 1950,2007-07-09,111.39210510253906,111.82330322265624,110.67344665527344,110.67344665527344,9399.0,0.013071889982746443,-2.2000084929295967,-0.27777745011884036,64.36781959841608,74.12915926796047,-0.8787613039428095,-3.555522703452638,-4.889501007117602,-6.962670424591636,12.954260316123872,1.8685150146484375,3.136142919230764,2.824327087402338,-2.412903737646957,8.061557912451633,0.2057116748776906,5.4429424999269855,-4.560246464932959,38.461554165926835,-40.13147355477178,2.6186154125246466,7,0.07186508178710938,-4.958747863769531,-5.354005813598633,-10.061222076416016,-11.64227294921875,0,-0.06709678771506455,1.0000000000000109,109.9547882080078,-2.714287880855892,112.82942199707031,2.500006635083545,111.67957305908205,-0.06709678771506455 1951,2007-07-10,112.82942199707031,112.82942199707031,111.39210510253906,111.39210510253906,22256.0,0.012903220503896362,1.0,2.0,71.73913545187354,74.42176221255689,-2.0846527940931736,-4.487086570241914,-6.2533842539762645,-8.469200801335546,13.903561982035336,1.43731689453125,3.455192517171838,3.794515991210943,-1.1953161846990383,8.784348167120925,1.2995999032559524,6.289432079165934,-5.1743691230277165,76.92310833185329,-0.8423489850501085,2.4949160879549876,7,-1.2217216491699219,-6.396064758300781,-6.791322708129883,-11.498538970947266,-13.510780334472656,1,-0.08280251417662754,-2.2000084929295967,111.39210510253906,1.0000000000000109,109.9547882080078,-2.714287880855892,112.82942199707031,-0.08280251417662754 1952,2007-07-11,112.54196166992188,112.82942199707031,111.39210510253906,112.82942199707031,18972.0,-0.0025477426194375763,9.000106162747493,-0.19999787676759098,70.96775482364889,73.39721416225362,-1.5299682651614148,-3.7225981410662,-5.820178825900797,-8.251033232222483,14.417276379492105,1.43731689453125,3.5470498358230174,3.083047103881839,-1.5563588361243035,7.722453043887981,0.7633441338787605,5.402750073884917,-4.162497867815176,69.2308791614863,-8.396111807062383,2.3197029700030747,7,-0.8623924255371094,-6.108604431152344,-6.503862380981445,-11.211078643798828,-16.67288208007811,2,-0.08045976232280971,1.0,112.82942199707031,-2.2000084929295967,111.39210510253906,1.0000000000000109,109.9547882080078,-0.08045976232280971 1953,2007-07-12,111.96703338623048,112.54196166992188,110.67344665527344,112.54196166992188,19578.0,-0.005108568174576722,5.499993364916332,2.0000265406868234,66.30435158890522,72.36643048558875,-0.6895688226544507,-2.852430350858171,-5.144883756879366,-7.7930491045888175,15.695440722535746,1.8685150146484375,3.5609371952839126,2.227841949462899,-2.2996174541503933,6.755301353076192,-0.035887752343739976,4.491571651269538,-2.950087967427365,70.00005308081086,-5.083814331766831,2.263729701806645,7,-0.14373397827149859,-5.533676147460952,-6.1085987091064595,-10.636150360107436,-16.3854217529297,3,-0.09499355501115014,9.000106162747493,112.54196166992188,1.0,112.82942199707031,-2.2000084929295967,111.39210510253906,-0.09499355501115014 1954,2007-07-13,111.39210510253906,112.82942199707031,111.39210510253906,111.96703338623048,30953.0,-0.005134799648644828,-3.999986729832663,1.0000000000000495,57.831336088418524,70.29540246926925,0.02296937155799128,-1.8755782055670807,-4.511268798392123,-7.328120348919157,16.801067144573516,1.43731689453125,3.3819213882318735,1.3367038726806584,-2.670564383362148,5.343972128723465,-0.6669302553407448,3.3403380007020615,-1.814175861043097,33.33333333333333,-38.04378089751752,2.0036341280214045,7,0.4311943054199219,-4.958747863769531,-6.1085968017578125,-10.061222076416016,-15.091835021972656,4,-0.08387093327532569,5.499993364916332,111.96703338623048,9.000106162747493,112.54196166992188,1.0,112.82942199707031,-0.08387093327532569 1955,2007-07-16,112.11076354980469,112.6856918334961,111.39210510253906,112.11076354980469,51025.0,0.00645161025194807,1.2499966824581659,-0.0,58.82352941176473,68.21711767411524,-0.3997392399695059,-2.257157173634482,-5.129244527147222,-8.156011180046278,18.020005775098742,1.2935867309570312,3.0698934593604434,1.7678989410400447,-1.9370996451116156,5.472897527191705,-0.08460035203577831,3.620398234115868,-2.03916854433902,66.66666666666666,-3.000760277444826,1.8524992930758302,7,-0.2874641418457031,-4.599414825439453,-8.264575958251953,-10.77988052368164,-14.373176574707031,0,-0.08974355310004734,-3.999986729832663,111.39210510253906,5.499993364916332,111.96703338623048,9.000106162747493,112.54196166992188,-0.08974355310004734 1956,2007-07-17,111.24837493896484,111.39210510253906,110.385986328125,111.39210510253906,38377.0,-0.0076922909409740114,13.000106162747493,-100.0,55.55555555555552,66.16484776148135,0.5421996646393694,-1.1837783114885383,-4.206553546917036,-7.381438753272931,18.64903074895438,1.7247772216796875,2.859474576539199,0.7330322265625,-2.7900075718503246,4.2560720249753246,-1.0284876726439194,2.4945521257689194,2.4434356689453125,35.29409927997352,-31.622150069653173,1.7615198992064152,7,0.5749244689941406,-3.377696990966797,-7.402187347412109,-9.917491912841797,-14.085708618164062,1,-0.10335919775864655,1.2499966824581659,112.11076354980469,-3.999986729832663,111.39210510253906,5.499993364916332,111.96703338623048,-0.10335919775864655 1957,2007-07-18,110.67344665527344,110.67344665527344,110.67344665527344,110.67344665527344,10192.0,-0.0051679701749066664,1.0,-0.0,53.191483354368,62.572087274596285,1.0721479174356574,-0.343456007667271,-3.55822581384993,-6.89167647812215,19.312049014018452,0.5749282836914062,2.6688043831872363,-0.0215606689453125,-3.151550934313363,3.108429596422738,-1.5865558016293306,1.5434344637387056,2.952247467041019,11.764595679841133,-51.45998927861734,1.5649951326840246,7,0.718658447265625,-2.8027687072753906,-6.827259063720703,-9.34256362915039,-14.373176574707031,2,-0.10259737394863844,13.000106162747493,111.24837493896484,1.2499966824581659,112.11076354980469,-3.999986729832663,111.39210510253906,-0.10259737394863844 1958,2007-07-19,110.52971649169922,111.10464477539062,110.09851837158205,110.67344665527344,14930.0,-0.0012986869743192297,-1.0000000000000282,-100.0,50.0,60.975662874772276,0.9558802021943222,0.08777775529853216,-3.373688443936871,-6.79579790657823,20.185274713538007,1.0061264038085795,2.3478630495385033,-0.3449554443359375,-2.9319582807950013,2.2420473921231263,-1.6384568625654623,0.9485459738935873,3.0311834747314492,15.789576610931407,-41.500903953927704,1.2935014182295301,7,0.9342536926269531,-2.1559791564941406,-6.683528900146484,-9.198833465576172,-15.9542236328125,3,-0.1326397765885563,1.0,110.67344665527344,13.000106162747493,111.24837493896484,1.2499966824581659,112.11076354980469,-0.1326397765885563 1959,2007-07-20,110.67344665527344,110.9609146118164,109.9547882080078,109.9547882080078,6915.0,0.00130037575537445,-1.800012739394383,-5.000053081373845,52.87356391968327,59.69852335491308,1.0334953441871022,0.1915932344189173,-3.460198956944282,-6.982439755311219,21.02089395117808,1.006126403808608,2.0816120054139873,-0.35214347839355753,-2.4552230846927046,1.7509361279055895,-1.4036832815431382,0.6993963247560231,2.7489580473632884,26.31577476986726,-30.57927441283755,1.0515398031495742,7,0.718658447265625,-1.7247810363769531,-6.93505859375,-9.34256362915039,-16.672882080078125,4,-0.13636364889747066,-1.0000000000000282,110.52971649169922,1.0,110.67344665527344,13.000106162747493,111.24837493896484,-0.13636364889747066 1960,2007-07-23,110.67344665527344,110.67344665527344,108.66120147705078,108.66120147705078,10296.0,0.0,1.0,2.8000021232323538,48.10125136397598,57.07209178959113,1.029048565235314,0.297402474519572,-3.3971659994631267,-6.984477304936036,20.87449970382392,2.0122451782226562,1.5553885998202333,-0.40963630676269247,-2.3996574957604224,1.5803848822350375,-1.4046469012615574,0.5853742877361725,2.5409010576855593,73.68422523013311,20.456692377422236,0.9950105944988651,7,0.07186508178710938,-1.7247810363769531,-7.006923675537109,-9.34256362915039,-17.6790008544922,0,-0.12987014508978578,-1.800012739394383,110.67344665527344,-1.0000000000000282,110.52971649169922,1.0,110.67344665527344,-0.12987014508978578 1961,2007-07-24,109.66732788085938,110.09851837158205,108.08627319335938,109.2361297607422,13713.0,-0.009090877756323335,2.1111281494762206,0.21428706838698208,41.46340042451735,53.79383018968762,1.7203692116392801,1.3501016477376737,-2.338405852593482,-5.974792371035477,20.58262424739104,2.5871734619140625,1.4634326019440351,-1.4013820648193303,-3.4295031712448036,0.6267390416061431,-2.415442618032074,-0.38732151160658645,3.1827681332269577,52.381048672476894,4.8604852530226665,1.0140605532127374,7,0.7905197143554688,-0.3593330383300781,-6.000804901123047,-8.336444854736328,-21.272300720214844,1,-0.10878117609213545,1.0,110.67344665527344,-1.800012739394383,110.67344665527344,-1.0000000000000282,110.52971649169922,-0.10878117609213545 1962,2007-07-25,107.94254302978516,108.66120147705078,107.94254302978516,108.08627319335938,5071.0,-0.015727426612855866,-9.000106162747493,-0.333327435507283,30.232549527179586,49.78585218282922,3.0442505460388105,3.0859424759591576,-0.5660354976871531,-4.251844652271146,20.30254811416965,1.7247848510742188,1.2146690966895477,-3.032741165161127,-5.441266425646575,-0.6242159046756797,-4.237003795403851,-1.8284785349184034,4.431170702228485,0.0,-41.79206100225446,1.2042626302427226,7,2.443439483642578,2.0122451782226562,-4.276020050048828,-6.611660003662109,-19.547515869140625,2,-0.09986680326782582,2.1111281494762206,109.66732788085938,1.0,110.67344665527344,-1.800012739394383,110.67344665527344,-0.09986680326782582 1963,2007-07-26,106.64895629882812,108.66120147705078,106.64895629882812,108.08627319335938,4070.0,-0.011984030528167988,-1.800002123232409,10.000106162747493,34.66665251178402,47.21199845209205,3.9159388709953333,4.353702638890695,0.7935214339404979,-2.8896063250290496,20.194375163700077,2.0122451782226562,0.6626798730772663,-4.168222808837896,-7.226136350423047,-1.1103092672527453,-5.697179579630472,-2.639266038045321,5.1930169489181,0.0,-45.13371238403646,1.5289567707925746,7,3.0183677673339844,3.3058319091796875,-2.982433319091797,-4.383815765380859,-14.948097229003906,3,-0.09703504448055655,-9.000106162747493,107.94254302978516,2.1111281494762206,109.66732788085938,1.0,110.67344665527344,-0.09703504448055655 1964,2007-07-27,104.2055206298828,106.5052261352539,103.4868621826172,106.5052261352539,15584.0,-0.022911013419567583,1.6250004146940926,1.5999989383838054,19.512187227718,42.84407154275353,5.847700420157977,6.639461204745075,3.238825544936489,-0.37037566272954336,20.3359009652626,3.1620941162109233,0.033482829422865734,-6.295448684692403,-10.55166612419201,-2.039231245192795,-8.423557404442207,-4.167339964942599,6.909430245014889,9.999999999999625,-34.49149403529176,2.1281087197498025,7,3.2339630126953267,4.383815765380874,-1.9073486186016453e-06,-1.796649932861314,-14.08571624755858,4,-0.09241379643598746,-1.800002123232409,106.64895629882812,-9.000106162747493,107.94254302978516,2.1111281494762206,109.66732788085938,-0.09241379643598746 1965,2007-07-30,105.78656768798828,105.78656768798828,104.34925079345705,104.49298095703124,8042.0,0.015172392485049313,1.2222196009507131,-0.5625010367352653,20.481909988981002,38.94699981313413,3.66012695820811,4.985752448663632,1.6965918497063512,-1.861074608430087,20.2385389923621,1.581047058105483,-0.4829052746550673,-4.505990600585932,-9.254545029237036,0.24256382806517252,-6.880267814911491,-2.1317133862603725,4.107888996144524,34.78259364437905,-5.374919769022355,2.3742772143255535,7,1.509185791015625,2.8027687072753906,-1.4013843536376953,-3.377696990966797,-16.241683959960938,0,-0.11141304014660103,1.6250004146940926,104.2055206298828,-1.800002123232409,106.64895629882812,-9.000106162747493,107.94254302978516,-0.11141304014660103 1966,2007-07-31,105.78656768798828,106.36149597167969,105.49910736083984,106.07402801513672,12711.0,0.0,-1.0000176937912486,-0.22221960095073273,20.987630858959093,35.36879398031092,3.1334044961166256,4.81370871859977,1.7130374057238527,-1.7583343378355494,20.005527502506347,0.8623886108398438,-0.8443854166459488,-4.240086746215823,-9.37688942070352,0.896715928271874,-6.808488083459679,-1.6716854089719675,3.0826738759020316,44.44442806147334,7.6354946104848125,2.5684013372438512,7,1.509185791015625,2.8027687072753906,-0.5030612945556641,-2.8746337890625,-13.798248291015625,1,-0.12092387688517048,1.2222196009507131,105.78656768798828,1.6250004146940926,104.2055206298828,-1.800002123232409,106.64895629882812,-0.12092387688517048 1967,2007-08-01,105.9302978515625,106.07402801513672,104.92417907714844,104.92417907714844,5454.0,0.0013586806597047918,-1.2857121191440315,-3.500026540686873,23.076891668146843,32.3773374989939,2.5100630915968765,4.445074114167767,1.5923955886378849,-1.7217108450455498,19.63489794319621,1.1498489379882812,-1.3148687379561608,-3.8088928222656193,-9.193711876158645,1.575926231627406,-6.501302349212139,-1.1164832953190995,2.077763011324109,47.22217716905197,14.008102991613136,2.692409526946514,8,1.2935905456542969,2.659038543701172,-0.03593254089355469,-2.443439483642578,-16.09795379638672,2,-0.1655359330291859,-1.0000176937912486,105.78656768798828,1.2222196009507131,105.78656768798828,1.6250004146940926,104.2055206298828,-0.1655359330291859 1968,2007-08-02,105.78656768798828,105.78656768798828,104.63671112060548,104.63671112060548,2316.0,-0.001356837151308965,-1.0000000000000246,1.1428636425678915,23.999974521193124,29.169160899161668,2.1347095828048452,4.252126653170166,1.7997225202983742,-1.5710508003949144,18.635298241587567,1.293586730957017,-1.7232756785075196,-3.600480270385745,-9.05509533521888,1.8541347944473898,-6.327787802802305,-0.8731727379691847,1.4981013860552252,76.19046415400508,41.215541953190716,2.7273075324165665,8,1.2935867309570312,2.8027687072753906,0.3952617645263672,-2.0122451782226562,-16.09795379638672,3,-0.16440216284017406,-1.2857121191440315,105.9302978515625,-1.0000176937912486,105.78656768798828,1.2222196009507131,105.78656768798828,-0.16440216284017406 1969,2007-08-03,103.91805267333984,104.63671112060548,103.91805267333984,104.63671112060548,21213.0,-0.017663064938069684,-1.0000000000000395,-0.624998341229103,15.662618240747861,25.5648683299141,3.2901984422642983,5.950269354925098,3.7067996612296383,0.34179379132508814,18.73229315593447,1.8685150146484375,-2.1402121086257324,-5.167158508300787,-11.133580212825109,0.799263196223535,-8.150369360562948,-2.183947656038626,2.758967298075447,0.0,-29.686950791285717,2.983210852262161,8,2.87463760375978,4.671283721923828,2.2637767791748047,-0.07186508178710938,-14.804367065429688,4,-0.1175656518691669,-1.0000000000000246,105.78656768798828,-1.2857121191440315,105.9302978515625,-1.0000176937912486,105.78656768798828,-0.1175656518691669 1970,2007-08-06,103.91805267333984,104.0617904663086,102.76820373535156,103.4868621826172,9928.0,0.0,2.599966028642101,-0.5999936303027413,16.883080176862634,22.833721635730242,2.4933781173289304,5.651371097665944,3.773958471013401,0.3980483373265713,18.978096299541917,1.2935867309570312,-2.5370816833462584,-4.7934558868408175,-11.079214012936461,1.4923022392548262,-7.936334949888646,-1.6505768237929885,2.2485420518677586,31.999872606055458,2.8973449034046617,3.1428790630478254,8,1.7966499328613281,4.311954498291016,2.443441390991211,-0.07186508178710938,-14.085708618164062,0,-0.13278008908028316,-1.0000000000000395,103.91805267333984,-1.0000000000000246,105.78656768798828,-1.2857121191440315,105.9302978515625,-0.13278008908028316 1971,2007-08-07,103.4868621826172,104.92417907714844,103.19939422607422,104.92417907714844,11771.0,-0.004149331897875919,1.4000063696972271,-3.3333687209159075,17.105235588198838,21.375131198065713,2.1855018242946613,5.635698491087695,4.217712299205388,0.8789672078486745,18.678911460297382,1.7247848510742188,-3.0486793177974505,-4.7575183868408,-11.142560690562163,1.6275239168805626,-7.950039538701475,-1.564997234980126,2.0680221644163197,21.739160537363603,-9.161729847271914,3.192521151860679,8,2.22784042358397,4.743144989013658,3.485492706298814,0.6467895507812358,-15.09183502197267,1,-0.13472220686319836,2.599966028642101,103.91805267333984,-1.0000000000000395,103.91805267333984,-1.0000000000000246,105.78656768798828,-0.13472220686319836 1972,2007-08-08,103.4868621826172,104.78044891357422,103.4868621826172,104.2055206298828,10832.0,0.0,-2.6000042464649207,0.4999999999999852,17.33330313622892,19.4492034896707,1.661746656770731,5.1885498659734,4.188832118510419,0.9223154354688319,18.36355830057545,1.293586730957017,-3.5442331600233956,-4.304763412475566,-10.690877812134786,2.0813509871836544,-7.497820612305176,-1.1117062126459558,1.5664196543135631,23.80953584599527,-8.630936311271753,3.1930571998296107,8,1.1498527526855327,4.743144989013658,3.485492706298814,1.7247772216796733,-13.65451812744142,2,-0.11111113568554953,1.4000063696972271,103.4868621826172,2.599966028642101,103.91805267333984,-1.0000000000000395,103.91805267333984,-0.11111113568554953 1973,2007-08-09,101.33088684082031,104.78044891357422,101.33088684082031,102.76820373535156,55527.0,-0.02083332411791905,-3.800002123232409,2.000000000000079,13.483128644088893,18.77930809148969,3.334701466005896,6.858473134309364,6.336615319651514,3.1577369811688243,18.72216660039457,3.4495620727539062,-3.974272265527503,-5.928931427001956,-12.615404900927615,0.7575420469237031,-9.272168163964778,-2.5856946900391335,1.43731689453125,0.0,-31.84311932170608,3.3432367369628286,8,2.5153045654296875,6.180461883544922,5.964864730834961,4.096351623535156,-10.061225891113267,3,-0.1134752013342929,-2.6000042464649207,103.4868621826172,1.4000063696972271,103.4868621826172,2.599966028642101,103.91805267333984,-0.1134752013342929 1974,2007-08-10,102.04954528808594,102.91193389892578,101.33088684082031,101.47461700439452,54615.0,0.007092195377649935,-2.6666696156057856,-0.4000010616162144,18.085091965368775,18.512994977755,2.5457713900421197,5.696045618336413,5.53917541517589,2.521215294273503,18.99017496070745,1.5810470581054688,-4.1241159727538985,-4.743144989013672,-11.518866112847391,2.0325761348200473,-8.131005550930524,-1.3552844270968194,2.7309036254882812,20.0,-6.279906390470913,3.387860561916858,8,1.7966461181640625,5.030609130859375,6.360124588012695,4.383811950683594,-13.07958984375,4,-0.12112676603888295,-3.800002123232409,101.33088684082031,-2.6000042464649207,103.4868621826172,1.4000063696972271,103.4868621826172,-0.12112676603888295 1975,2007-08-13,102.04954528808594,103.4868621826172,102.04954528808594,103.19939422607422,14033.0,0.0,-1.5000099526915642,-1.9999867298326137,19.540210248869826,18.352170465522853,2.190256955730618,5.168635311295503,5.509739325293225,2.6340206585668824,19.124809321267982,1.4373168945312642,-4.305260308209768,-4.24008407592774,-10.845161866780614,2.3649937149251343,-7.542622971354177,-0.9375451805013029,2.7309036254882812,20.0,-2.855257450754266,3.302538895426435,8,1.6529121398925781,5.030609130859375,6.7553863525390625,4.383811950683594,-11.929740905761719,0,-0.12676058128096346,-2.6666696156057856,102.04954528808594,-3.800002123232409,101.33088684082031,-2.6000042464649207,103.4868621826172,-0.12676058128096346 1976,2007-08-14,99.74983215332031,102.76820373535156,97.73758697509766,102.04954528808594,41229.0,-0.022535260968322146,1.6923073782205709,2.000013270255386,18.681297528475596,17.863771116670492,3.9600480017136874,6.917396139851874,7.7480530325465224,5.029721738479481,20.324268886451787,5.030616760253906,-4.13411552278852,-5.964870071411127,-12.751815210589186,0.8220750677669315,-9.358342641000164,-2.5713975018220907,4.961625518798826,28.571413095993815,2.7084165248327317,3.393472569589031,8,2.0122451782226562,5.533672332763672,9.198831558227539,6.683525085449219,-7.905242919921875,1,-0.09942360687786289,-1.5000099526915642,102.04954528808594,-2.6666696156057856,102.04954528808594,-3.800002123232409,101.33088684082031,-0.09942360687786289 1977,2007-08-15,99.31864166259766,100.61222839355469,98.16878509521484,100.61222839355469,20148.0,-0.004322718960167227,2.7777803990492647,0.5624991706145415,19.999987510389857,17.41932811547013,3.7489928759930677,6.803094635011831,8.120834824740086,5.504877562410741,21.588548736976747,2.4434432983398438,-4.113844268852205,-5.828320312499997,-12.766715851231496,1.1100752262315012,-9.297518081865746,-2.359122543134248,5.11386118164063,22.449037072022985,-6.40928539196543,3.469197769365749,8,2.0122413635253906,5.964862823486328,9.701887130737305,7.114715576171875,-7.6177825927734375,2,-0.109985540670829,1.6923073782205709,99.74983215332031,-1.5000099526915642,102.04954528808594,-2.6666696156057856,102.04954528808594,-0.109985540670829 1978,2007-08-16,95.86907958984376,98.45624542236328,94.14429473876952,98.45624542236328,145917.0,-0.03473227195829598,2.333339231211583,1.9999941021391432,18.478242055474183,17.73217520599528,6.307071942265054,9.589670744797203,11.577272873714378,8.997152208771098,23.560094645925595,5.174346923828139,-4.225335471335754,-8.544850540161121,-16.154120119142803,-0.9355809611794399,-12.349485329651955,-4.740215750670288,8.29562661962889,18.46157238297553,-12.254181502975097,3.804634789490839,8,3.66515731811522,7.617778778076158,13.187383651733384,10.564277648925767,-6.180465698242202,3,-0.06296853542867964,2.7777803990492647,99.31864166259766,1.6923073782205709,99.74983215332031,-1.5000099526915642,102.04954528808594,-0.06296853542867964 1979,2007-08-17,95.58161163330078,95.86907958984376,94.71922302246094,95.725341796875,17977.0,-0.002998547162159637,4.333215378898846,0.05555506406570267,7.228901022860569,16.659488633328383,5.9090581554010555,9.158063381485164,11.947189457747399,9.316914787849981,25.727143491175276,1.1498565673828267,-4.442477093033872,-8.077726745605474,-16.057567140095102,-0.09788635111584654,-12.067646942850288,-4.0878065483606605,7.98186988792969,15.384602821120371,-14.204659635445775,3.989920197244814,8,3.952625274658203,7.905246734619141,13.546716690063477,10.85174560546875,-5.318069458007827,4,-0.04511276395020991,2.333339231211583,95.86907958984376,2.7777803990492647,99.31864166259766,1.6923073782205709,99.74983215332031,-0.04511276395020991 1980,2007-08-20,96.3002700805664,97.01892852783205,94.86295318603516,94.86295318603516,41681.0,0.007518793991701633,-2.00000000000002,-10.000106162747493,12.499984920228016,16.14779411466496,4.465806906487288,7.702292101509954,11.205190152409912,8.616697857497527,28.51690595180576,2.155975341796889,-4.707771792510471,-6.640409469604492,-14.549079748307577,1.2682608090985923,-10.594744608956034,-2.68607433025295,6.698060233716404,24.99997788301543,-2.598250215937089,3.9543351393515405,8,3.1621017456054688,7.114723205566406,12.828058242797852,10.133087158203125,-6.324195861816406,0,-0.07611935698724215,4.333215378898846,95.58161163330078,2.333339231211583,95.86907958984376,2.7777803990492647,99.31864166259766,-0.07611935698724215 1981,2007-08-21,97.73758697509766,97.73758697509766,96.3002700805664,97.73758697509766,12425.0,0.014925367222010655,1.0,0.0,20.61854993124122,16.512821536332993,2.3771764864593194,5.613195218424067,9.783920964087656,7.229317603860778,31.029966198550973,1.43731689453125,-4.676806410620628,-4.606605529785156,-12.171162777314976,2.9579517177446633,-8.388884153550066,-0.8243269060202465,4.729501204654355,55.55549002376847,29.182132699253167,3.78227862376491,8,1.7247848510742188,5.030612945556641,11.929737091064453,8.695770263671875,-6.467926025390611,1,-0.07794117727414684,-2.00000000000002,96.3002700805664,4.333215378898846,95.58161163330078,2.333339231211583,95.86907958984376,-0.07794117727414684 1982,2007-08-22,97.16266632080078,97.73758697509766,97.01892852783205,97.73758697509766,8501.0,-0.005882288197306962,1.5000265406868236,-100.0,20.0,17.23691835365645,2.191085313976231,5.6276382472326105,10.350005072651385,7.883468426342517,33.59983474790788,0.7186584472656108,-4.7428261774141305,-4.6425323486328125,-12.06232661548691,2.777261918221285,-8.352429482059861,-0.9326352152057638,4.805054252492283,70.00014154882737,47.865826082174685,3.7098971334270523,8,1.6529121398925781,5.461803436279297,12.684322357177734,9.27069091796875,-3.737030029296875,2,-0.05473374999656466,1.0,97.73758697509766,-2.00000000000002,96.3002700805664,4.333215378898846,95.58161163330078,-0.05473374999656466 1983,2007-08-23,96.3002700805664,97.16266632080078,96.3002700805664,97.16266632080078,18089.0,-0.008875798420218461,1.0,1.500026540686873,21.505371434311655,17.61694940576121,2.531007200835802,5.981668182930889,11.119223732430413,8.811704559421216,35.69323246012009,0.862396240234375,-4.841537085707444,-4.987494277954099,-12.428361283826021,2.4533727279178237,-8.70792778089006,-1.2670607750181375,5.198044942655244,52.3809283080104,26.312973007261963,3.720433502935962,8,2.515308380126953,6.324199676513672,13.331121444702148,10.133087158203125,1.43731689453125,3,-0.04776114342041038,1.5000265406868236,97.16266632080078,1.0,97.73758697509766,-2.00000000000002,96.3002700805664,-0.04776114342041038 1984,2007-08-24,94.57549285888672,96.3002700805664,94.28802490234376,96.3002700805664,20948.0,-0.01791040897638929,1.333339231211555,1.999982306521816,19.04761904761905,17.562217050066682,3.4465366734197005,7.323474863975946,12.770562738752687,10.609025446242356,36.75139151945178,2.012245178222642,-5.033182246737326,-6.230770111083984,-14.110060739424497,1.6485205172565287,-10.170415425254248,-2.2911247969137207,6.481580947267801,8.333462349134074,-16.282547783886955,3.9396453141702565,8,3.880756378173828,7.97711181640625,15.343360900878906,11.857864379882812,-0.4311981201172017,4,-0.05167172614766835,1.0,96.3002700805664,1.5000265406868236,97.16266632080078,1.0,97.73758697509766,-0.05167172614766835 1985,2007-08-27,94.00056457519531,95.58161163330078,93.8568344116211,95.29415130615234,22194.0,-0.0060790408414708175,-1.1818164270789602,0.7500022117043393,18.867916969627757,17.582952543528034,3.0839581838535253,7.346828022682189,13.222155406318194,11.23782584466582,37.8982233743515,1.7247772216796875,-4.9726132104636775,-6.216398239135742,-14.287971501490446,1.8551750232189619,-10.252184870313101,-2.180611607958383,6.641742486916101,3.703667297083699,-20.39734522935312,4.035786631177354,8,3.233966827392578,8.264575958251953,16.16982078552246,12.432792663574219,-2.4434432983398295,0,-0.03975531867059101,1.333339231211555,94.57549285888672,1.0,96.3002700805664,1.5000265406868236,97.16266632080078,-0.03975531867059101 1986,2007-08-28,92.99444580078124,93.4256362915039,92.2757797241211,92.41951751708984,74666.0,-0.010703326931714718,-1.6666312800233551,-0.44444509976230523,17.69911171864355,17.32729967777844,3.3872589482376014,7.742412860068484,14.044368354677474,12.303988048878338,39.59001209241287,1.7247848510742188,-5.07052153265289,-6.582910919189473,-14.821794790441558,1.655972952062612,-10.702352854815516,-2.4634689835634305,7.105023449290954,13.158027071197829,-10.52628879873632,4.119441935626044,8,2.3715667724609517,8.192703247070327,16.85254287719728,13.438911437988295,-1.7247848510741903,1,-0.0324575468571251,-1.1818164270789602,94.00056457519531,1.333339231211555,94.57549285888672,1.0,96.3002700805664,-0.0324575468571251 1987,2007-08-29,88.39502716064453,92.99444580078124,88.39502716064453,92.99444580078124,217704.0,-0.049459068232847736,1.0000000000000062,-7.999986729832837,15.38460910286527,16.98356268304412,7.011550153507386,11.553109513264303,18.42581183689026,16.925839370249946,41.364413556076315,4.5994186401367045,-5.397975482640291,-10.305566024780276,-19.386912815701223,-1.2242192338593298,-14.84623942024075,-5.764892629319803,10.922073136832552,0.0,-25.578090069035202,4.540673395460476,8,4.6712799072265625,10.133087158203125,21.48789405822754,18.038330078125,3.0183639526367045,2,0.032520311169069505,-1.6666312800233551,92.99444580078124,-1.1818164270789602,94.00056457519531,1.333339231211555,94.57549285888672,0.032520311169069505 1988,2007-08-30,88.39502716064453,89.11368560791016,88.25129699707031,89.11368560791016,157842.0,0.0,1.399995753535182,0.15624984448996904,11.999994904244375,17.513684225420096,6.526157426788487,10.733695764706255,18.207976065075883,16.969154684213862,43.12965312209691,0.8623886108398438,-5.5774944673877656,-9.43598899841308,-18.979319048850527,0.10734105202436695,-14.207654023631804,-4.664323973194357,9.611424360412641,1.7856956668041082,-23.485998779312204,4.771665025218723,8,4.599414825439453,10.061222076416016,21.775358200073242,18.038330078125,3.593292236328125,3,0.05691054454587152,1.0000000000000062,88.39502716064453,-1.6666312800233551,92.99444580078124,-1.1818164270789602,94.00056457519531,0.05691054454587152 1989,2007-08-31,91.70085906982422,91.98831939697266,89.11368560791016,89.11368560791016,15681.0,0.03739839236851905,-1.2222196009507351,-3.600004246464818,25.67567712967815,18.977650026470112,2.9189038856345775,6.815064938656121,14.695063083650382,13.712531076874754,44.13594929729786,3.593292236328125,-5.745952127197,-5.519297409057614,-14.98581209676992,3.9472172786546906,-10.252554752913767,-0.7860400652014619,4.939870817874791,47.05885414118874,20.24786692908498,4.733257343856153,8,1.2935829162597656,5.677402496337891,18.110197067260742,14.732498168945312,2.4434356689452983,4,0.06583065814767197,1.399995753535182,88.39502716064453,1.0000000000000062,88.39502716064453,-1.6666312800233551,92.99444580078124,0.06583065814767197 1990,2007-09-03,90.11980438232422,91.84458923339844,90.11980438232422,91.84458923339844,70916.0,-0.01724143812323642,1.0,-0.6666676496434744,26.573427611732257,19.63930310208023,3.946030150979496,7.704395253433049,15.98615834852545,15.350164852660313,44.78528292755089,1.7247848510742188,-5.661615803933287,-6.410439682006839,-15.832746699187098,3.01186733517342,-11.121593190596968,-1.6992861734167093,5.346404900686778,36.11103329199909,9.129354039121417,4.7111535085901295,9,2.8746376037597656,7.186592102050781,17.89460563659668,16.313552856445312,5.4618072509765625,0,0.044657113761275014,-1.2222196009507351,91.70085906982422,1.399995753535182,88.39502716064453,1.0000000000000062,88.39502716064453,0.044657113761275014 1991,2007-09-04,89.54488372802734,90.4072723388672,89.11368560791016,89.97607421875,76691.0,-0.006379515115876533,-1.000000000000022,0.2499966824581658,26.388891960693684,20.349179986601747,3.6169643097926354,7.569347562307172,16.24455968582565,15.955946009147851,46.152165028512556,1.2935867309570455,-5.4683406564845285,-6.288261413574219,-15.605886652831856,3.0293638256834186,-10.947074033203037,-1.6294487939454,4.911237834951962,27.27274189553068,-0.2706251613983852,4.658812619628815,9,3.162097930908203,7.761512756347656,18.397661209106445,16.888473510742188,7.3303146362304545,1,0.02247183161172961,1.0,90.11980438232422,-1.2222196009507351,91.70085906982422,1.399995753535182,88.39502716064453,0.02247183161172961 1992,2007-09-05,91.98831939697266,91.98831939697266,89.83234405517578,89.83234405517578,24677.0,0.027287272786759242,1.0,-5.000053081373746,40.14597606869659,22.420358279311184,0.40494380126514784,4.4483714051522725,13.511105254860396,13.500517850160406,47.2982913846527,2.4434356689453125,-5.328935843617302,-3.2698986053466825,-11.999505115130688,5.459707904437323,-7.634701860238678,1.0949046495453132,1.5991267267793887,100.0,68.36219339170474,4.364803254892002,9,0.2874641418457031,5.174343109130859,15.954225540161133,14.445037841796875,6.036735534667969,2,-0.007812496760205678,-1.000000000000022,89.54488372802734,1.0,90.11980438232422,-1.2222196009507351,91.70085906982422,-0.007812496760205678 1993,2007-09-06,89.83234405517578,91.26966094970705,89.11368560791016,91.26966094970705,36888.0,-0.023437490280617368,1.9999999999999605,-0.6666666666666733,36.666666666666664,24.37803023698314,1.7287562717304041,6.006702715318454,15.346029654186069,15.560697541606231,47.79941688971956,2.8746337890625,-5.459598712064405,-4.850946807861334,-13.409483556664554,3.7075899409418867,-9.130215182262944,-0.5716784334597236,3.008041190840828,25.0,-8.334598659591549,4.279268374401609,9,2.0841102600097656,7.186588287353516,18.074268341064453,16.60101318359375,5.030609130859375,3,0.017599975540372848,1.0,91.98831939697266,-1.000000000000022,89.54488372802734,1.0,90.11980438232422,0.017599975540372848 1994,2007-09-07,89.68861389160156,90.11980438232422,89.11368560791016,89.68861389160156,27641.0,-0.001599982334713812,1.333351027124582,-0.0,34.24657783265219,26.086770332874742,1.236404142515667,5.456667616749172,15.13725128895993,15.59534880826925,48.32762383977468,1.0061187744140625,-5.5681956839162865,-4.376630401611322,-12.467900305557833,3.7146395023351886,-8.422265353584578,-0.33099544963806693,2.50929899956256,20.000053080810225,-13.794431780640153,4.045634951973257,9,1.1498527526855469,6.8991241455078125,18.14613151550293,16.74474334716797,5.3180694580078125,4,0.02564099728590441,1.9999999999999605,89.83234405517578,1.0,91.98831939697266,-1.000000000000022,89.54488372802734,0.02564099728590441 1995,2007-09-10,89.11368560791016,89.25741577148438,88.25129699707031,88.39502716064453,19967.0,-0.0064102705878169575,1.0,100.0,28.57142857142857,27.294805538739745,1.1680633712191764,5.283680888495425,15.364256857375608,16.052157702826577,49.38127786677219,1.43731689453125,-5.732550707854912,-4.304765701293945,-11.751108906722862,3.141577504134972,-8.027937304008404,-0.5815940985794867,2.5317010580808272,23.076891668146803,-7.635947598272182,3.72317160271446,9,1.509185791015625,7.474052429199219,18.577327728271484,17.319671630859375,4.168220520019531,0,0.05645158873793488,1.333351027124582,89.68861389160156,1.9999999999999605,89.83234405517578,1.0,91.98831939697266,0.05645158873793488 1996,2007-09-11,89.83234405517578,90.11980438232422,89.11368560791016,89.11368560791016,31990.0,0.008064512676847935,-1.7999915070703638,1.0,31.9148840052885,29.131502750120102,-0.051751862993043574,3.988421990914503,14.261784170791103,15.220654619768425,49.06760767933914,1.0061187744140625,-5.678793855600887,-3.0902328491210938,-10.067399854013189,3.8869341557710015,-6.578816351567141,0.3983506533249539,1.3378700571663131,42.30766875111011,15.880150351320044,3.488583502446045,9,0.2874641418457031,6.755393981933594,17.140010833740234,16.60101318359375,4.455680847167983,1,0.06399997282263681,1.0,89.11368560791016,1.333351027124582,89.68861389160156,1.9999999999999605,89.83234405517578,0.06399997282263681 1997,2007-09-12,88.39502716064453,90.5510025024414,86.95771026611328,90.5510025024414,44596.0,-0.015999993205659147,2.3333333333333335,-3.0,31.034482758620683,31.246445845050804,1.5483953437258862,4.812129072271205,15.272137167295185,16.560868143367458,48.92181941523649,3.593292236328125,-5.63428655884276,-3.9813690185546875,-10.54854219583315,2.585804158723775,-7.264955607193926,-0.6977824299154491,2.366538555559515,33.33333333333323,9.767860121955746,3.2835865886392326,9,1.0779876708984375,7.474052429199219,18.577327728271484,18.038330078125,6.467926025390625,2,0.09593493521079921,-1.7999915070703638,89.83234405517578,1.0,89.11368560791016,1.333351027124582,89.68861389160156,0.09593493521079921 1998,2007-09-13,89.83234405517578,89.83234405517578,88.10755920410156,88.39502716064453,23258.0,0.016260155584534752,1.4000063696972271,-0.6666666666666666,38.46153275085504,32.66709646962602,0.3759366638007151,3.056051827257363,13.378686312631487,15.026934988414453,47.95329808763814,1.7247848510742188,-5.438238317901678,-2.242215347290042,-8.687256392012003,4.202825697431919,-5.464735869651022,0.9803051750709386,0.718658447265625,80.0,52.256119696009684,3.2225205223609783,9,-0.3593292236328125,6.036735534667969,16.601016998291016,16.60101318359375,4.311950683593736,3,0.09120001222981355,2.3333333333333335,88.39502716064453,-1.7999915070703638,89.83234405517578,1.0,89.11368560791016,0.09120001222981355 1999,2007-09-14,91.26966094970705,91.26966094970705,89.68861389160156,89.83234405517578,53314.0,0.01599999320565937,1.1999978767675672,1.00000000000001,43.62415796563003,34.561622064503545,-1.2616544952760762,1.3482569412964978,11.585204928991246,13.498083932829047,46.65537047634041,1.581047058105483,-4.697010037903965,-0.5893009185790845,-6.825476063114493,5.646874225956324,-3.707388490846796,2.528786653688627,-4.311950683593764,100.0,66.35598614570934,3.118087572267708,9,-1.7966461181640767,3.952625274658189,14.409109115600572,15.163696289062486,2.8746337890624716,4,0.03937006228508011,1.4000063696972271,89.83234405517578,2.3333333333333335,88.39502716064453,-1.7999915070703638,89.83234405517578,0.03937006228508011 2000,2007-09-17,88.96995544433594,92.56324768066406,88.96995544433594,91.98831939697266,16955.0,-0.025196823144093106,-1.3809535845994798,-2.099998938383775,41.13923497796478,36.20054906642255,0.9585990971072249,3.236577051229034,13.448343717500507,15.657528550015513,45.798789347272404,3.593292236328125,-3.925154765560464,-2.5224906921386747,-8.51654732580549,3.471565941528141,-5.5195190089720825,0.47453762469473304,-1.9260061645507847,35.89745334674417,-0.3239417562591882,2.9970283168334078,9,0.7905235290527344,6.252330780029297,16.49321746826172,17.463401794433594,6.1804656982421875,0,0.06785130862575639,1.1999978767675672,91.26966094970705,1.4000063696972271,89.83234405517578,2.3333333333333335,88.39502716064453,0.06785130862575639 2001,2007-09-18,90.11980438232422,90.11980438232422,88.39502716064453,88.39502716064453,20280.0,0.012924013867891437,1.0,-0.5714278492403121,54.47760543674429,37.79295232953897,-0.11300466187707059,1.5671075318597332,11.81995223915061,14.393335974801815,45.40004953619021,1.7247772216796875,-3.55608833816234,-0.9917526245117188,-6.236142642036384,4.252637393012947,-3.6139476332740514,1.630442384250614,-2.8550831665039027,56.410186613023306,14.962318379022584,2.622195008762332,9,-0.3593254089355469,4.743152618408203,15.271501541137695,16.313552856445312,3.1621017456054688,1,0.03508775642910367,-1.3809535845994798,88.96995544433594,1.1999978767675672,91.26966094970705,1.4000063696972271,89.83234405517578,0.03508775642910367 2002,2007-09-19,91.84458923339844,92.13204956054688,90.5510025024414,90.5510025024414,30341.0,0.01913879932269924,-1.4444392019014702,0.7500022117043393,58.21918231550871,40.187676290521416,-2.0789449956072446,-0.6076783851181631,9.636067611193099,12.599795926902289,44.64509168991497,2.0122451782226562,-3.0580432420803447,0.9989360809326229,-3.4294304168995495,5.427302578764795,-1.2152471679834633,3.213119329848709,-4.36792695898437,83.8709898358949,35.86091513888714,2.2141832489160866,9,-2.0841102600097656,1.9403800964355469,11.678201675415039,13.870109558105469,1.2935867309570455,2,0.026604024138384252,1.0,90.11980438232422,-1.3809535845994798,88.96995544433594,1.1999978767675672,91.26966094970705,0.026604024138384252 2003,2007-09-20,91.70085906982422,91.98831939697266,91.26966094970705,91.84458923339844,19070.0,-0.0015649279372240699,2.3333687209157645,-0.11110980047536759,50.0,41.93805653133785,-1.8352932499605004,-0.870840507788472,9.328096690607723,12.652582201705485,43.670663108093386,0.7186584472656108,-2.48457692362706,1.0851764678955078,-2.558718035814735,4.729070971605751,-0.7367707839596136,2.907123719750629,-4.0207333791601485,79.31038900898164,29.891978030855583,1.821947251855125,9,-1.9403800964355469,1.0061187744140625,11.606334686279297,14.013839721679688,1.7247772216796875,3,0.03448270984902346,-1.4444392019014702,91.84458923339844,1.0,90.11980438232422,-1.3809535845994798,88.96995544433594,0.03448270984902346 2004,2007-09-21,89.68861389160156,91.98831939697266,89.11368560791016,91.41339111328124,39483.0,-0.02194358044879885,1.0,12.000106162747393,48.81890948546275,44.1877766328972,0.19774715408360066,0.7974035066833949,10.874479714690182,14.542899294289441,42.43169615911937,2.8746337890625,-2.499502415836446,-0.6827247619628878,-3.8301756537772036,2.464726129851428,-2.2564502078700457,0.8910006839442701,-1.8131633213374982,31.03450800513236,-19.2382415547335,1.5737254459071575,9,0.07186508178710938,2.6590347290039062,11.82193374633789,14.229438781738281,1.581047058105483,4,0.04967944819119552,2.3333687209157645,91.70085906982422,-1.4444392019014702,91.84458923339844,1.0,90.11980438232422,0.04967944819119552 2005,2007-09-24,90.26354217529295,91.1259307861328,89.11368560791016,89.11368560791016,9211.0,0.0064102705878168464,-2.499993364916307,-0.6666696156057831,51.96850426610957,46.41595666187731,-0.22006306710756007,-0.07573072631227262,9.807596870990821,13.864213114978085,41.03555345321256,2.012245178222642,-2.22481192130401,0.07905464172361576,-2.5646149081510288,2.7227241915982603,-1.2427801332137136,1.4008894166609451,-2.200579720612893,50.0001020785225,-3.0505488864247567,1.3218347749373234,9,-0.5030632019042827,2.084106445312514,11.247005462646499,13.65451049804689,2.012237548828139,0,0.042993577140370665,1.0,89.68861389160156,2.3333687209157645,91.70085906982422,-1.4444392019014702,91.84458923339844,0.042993577140370665 2006,2007-09-25,89.97607421875,91.26966094970705,89.83234405517578,90.83846282958984,43755.0,-0.0031847626363331605,-1.5000099526915642,-0.7499966824581751,43.749997037902055,47.82879158179747,0.10050641982087427,-0.027390240462452198,9.617428443426988,14.029133345005008,39.224903550048616,1.4373168945312642,-1.8789941554101546,-0.05749473571776775,-2.346587342356486,2.2315978709209503,-1.2020410390371268,1.0870515676015913,-1.7331003550305724,28.571392462015606,-17.774593433028688,1.1445463033193608,9,0.3593292236328125,2.3715744018554688,11.462608337402344,13.941978454589844,4.599418640136719,1,0.057508031649038616,-2.499993364916307,90.26354217529295,1.0,89.68861389160156,2.3333687209157645,91.70085906982422,0.057508031649038616 2007,2007-09-26,91.26966094970705,91.41339111328124,90.11980438232422,90.5510025024414,31579.0,0.01437700791225982,1.5714394042798874,-0.8333348078029094,54.716979242406985,49.634952303081015,-0.8296812408362655,-1.1537265826429035,7.869923584292863,12.628456867952778,36.67108578199365,1.4373168945312358,-1.310654607587594,1.0923603057861442,-1.1233570810912994,3.3080776926635878,-0.0154983876525705,2.200218999224859,-2.8538761333098392,75.0000000000005,24.881762007051258,1.1078586934387198,9,-0.7905235290527486,1.0779876708984233,9.84562492370604,12.648391723632798,2.8746337890624716,2,0.022047251598003248,-1.5000099526915642,89.97607421875,-2.499993364916307,90.26354217529295,1.0,89.68861389160156,0.022047251598003248 2008,2007-09-27,93.4256362915039,93.71310424804688,90.5510025024414,91.26966094970705,24705.0,0.023622037371048066,1.3157850625513345,2.999999999999921,60.83332411791897,51.547081875557566,-2.707017217058592,-3.070946483987271,5.280357489335401,10.36077650531945,33.56512218640086,3.1621017456054688,-0.7927919760715127,2.996805191040039,0.5076920068877797,5.485918375192298,1.7522485989639023,4.241361783116176,-4.843952960536029,93.74990669398115,38.176918392657804,1.2445565920761321,9,-2.371570587158203,-1.365447998046875,7.2943878173828125,10.492416381835938,1.1498565673828125,3,-0.0030768891554722178,1.5714394042798874,91.26966094970705,-1.5000099526915642,89.97607421875,-2.499993364916307,90.26354217529295,-0.0030768891554722178 2009,2007-09-28,97.73758697509766,97.73758697509766,92.41951751708984,93.4256362915039,34773.0,0.04615382730859574,1.466665251178394,2.0000000000000133,70.54793922903418,54.814715681231945,-6.7107107677185525,-7.280739343716931,0.5713480325275242,5.967945536838272,32.051925824121355,5.3180694580078125,0.02002981160696038,7.0069194793701115,2.9182379470171895,11.095601011723033,4.9625787131936505,9.051260245546572,-8.848018389105036,100.0,38.65104206921128,2.0443407661764637,9,-4.6712799072265625,-5.3899383544921875,2.9824371337890625,6.1804656982421875,-2.8746337890625,4,-0.04411762983970924,1.3157850625513345,93.4256362915039,1.5714394042798874,91.26966094970705,-1.5000099526915642,89.97607421875,-0.04411762983970924 2010,2007-10-01,94.14429473876952,97.01892852783205,93.4256362915039,97.01892852783205,34369.0,-0.036764691533091254,1.4999999999999851,-0.6666666666666733,59.03614226676742,55.32121977345673,-2.577279158079662,-3.5526284016759035,3.7176406341453827,9.460936517491504,30.456954450138873,4.31195068359375,0.492794375871469,3.212402725219718,-1.1374823374223837,7.56228778786182,1.0374601938986672,5.387345256540769,-4.546884681648493,54.54545454545436,-8.831556123590389,2.174942531321051,10,-0.7186584472656108,-1.7966461181640483,6.360132217407241,9.773757934570327,-0.7186584472656108,0,-0.03053433877261469,1.466665251178394,97.73758697509766,1.3157850625513345,93.4256362915039,1.5714394042798874,91.26966094970705,-0.03053433877261469 2011,2007-10-02,91.55712127685548,94.86295318603516,91.55712127685548,94.86295318603516,34133.0,-0.027480937311102016,-1.0000000000000087,1.1500010616161882,56.321830664955904,55.11040292339531,0.26286145190626087,-0.8505834930330565,5.85097029320265,11.931746158104886,28.304948307385057,3.3058319091796733,0.6928670462218633,0.5246173858642749,-3.7830694992620835,4.832304270990633,-1.6292260566989114,2.678460828427461,-1.3084970662963258,18.86791696962796,-46.31380464972575,2.153843442563181,10,1.8685150146484233,0.7905273437499858,8.192714691162095,12.217201232910142,0.4311981201171733,1,0.007849290554827526,1.4999999999999851,94.14429473876952,1.466665251178394,97.73758697509766,1.3157850625513345,93.4256362915039,0.007849290554827526 2012,2007-10-03,91.26966094970705,92.41951751708984,90.5510025024414,91.55712127685548,23147.0,-0.0031396828901948393,-1.1666740390144288,0.08695551832209443,53.01204742225585,55.44507485920152,0.5142730632382069,-0.6532144479380548,5.7274927052527715,12.106874752190052,26.894890803154347,1.8685150146484375,1.1605068057099004,0.2730899810791101,-4.012961486480535,4.559141448638755,-1.8699357527007123,2.4161157148589325,6.467926025390611,10.000000000000197,-51.10523911328811,2.1430257337798246,10,2.155975341796861,1.0779876708984233,7.0069198608398295,11.71413421630858,-2.155975341796889,2,0.036220490738990474,-1.0000000000000087,91.55712127685548,1.4999999999999851,94.14429473876952,1.466665251178394,97.73758697509766,0.036220490738990474 2013,2007-10-04,91.41339111328124,91.98831939697266,89.54488372802734,91.26966094970705,20468.0,0.0015747857730443737,2.7777686033275732,-0.49999999999990113,50.31846789203291,55.61169245993155,0.36372707846274466,-0.708761921104994,5.207724680999149,11.86657307360521,25.36346563654137,2.4434356689453125,1.2138424561009629,0.3377677917480355,-3.9160714859965964,4.591607069492667,-1.7891518471242875,2.4646874306203586,6.180464172363301,22.806970164848398,-31.99951834871351,2.1269196388723186,10,2.0122451782226705,0.934257507324233,4.383819580078139,9.630027770996108,-2.4434356689452983,3,0.029874218560649313,-1.1666740390144288,91.26966094970705,-1.0000000000000087,91.55712127685548,1.4999999999999851,94.14429473876952,0.029874218560649313 2014,2007-10-05,91.98831939697266,93.13817596435548,91.26966094970705,91.26966094970705,21922.0,0.006289322348614679,-4.200008492929841,5.000053081374636,57.241372998716926,56.197566763554576,0.1668653644151732,-1.1621524446395313,4.3344574537341884,11.179076110910671,23.593003165503823,1.8685150146484375,1.0481632734119302,0.7977108001709041,-3.4224598761238667,5.017881476465675,-1.3123745379764813,2.9077961383182895,5.2835770263671975,32.69228020962839,-23.493753439935148,2.110085338147383,10,1.6529159545898438,0.3593292236328125,3.7370262145996094,8.983234405517578,-3.1621017456054688,4,0.028125021512233506,2.7777686033275732,91.41339111328124,-1.1666740390144288,91.26966094970705,-1.0000000000000087,91.55712127685548,0.028125021512233506 2015,2007-10-08,94.14429473876952,95.00668334960938,90.83846282958984,91.98831939697266,298312.0,0.023437490280617146,1.1481506237983086,3.0000000000000395,59.21052815376664,57.9154035542062,-1.5429970416994507,-3.0798276900360833,1.8480750171543576,8.931106127493976,21.669311973942637,4.168220520019531,1.1609368650010197,2.702155685424785,-1.5957518559656734,7.000063226815243,0.5532019147295557,4.851109456120014,2.818521176757841,84.21054101962709,26.894026452864907,2.1489537706952317,10,-0.503059387207017,-1.7966461181640483,1.0420570373535298,6.827259063720717,-6.180465698242173,0,0.007633584693153894,-4.200008492929841,91.98831939697266,2.7777686033275732,91.41339111328124,-1.1666740390144288,91.26966094970705,0.007633584693153894 2016,2007-10-09,95.58161163330078,96.3002700805664,93.4256362915039,93.4256362915039,17344.0,0.015267169386307566,-1.6666666666666667,1.0000000000000067,58.66666006105709,58.35425697850066,-2.3485203103275296,-4.283981439389692,0.0902404971883044,7.397743644886944,20.273581192264796,2.8746337890625,1.5110587911386517,3.8520092010498104,-0.7508076317615604,8.454826033861181,1.5506007846441179,6.153417617455503,1.084486994726575,89.36169732178956,33.94163656542783,2.3014084164056885,10,-1.9403762817382812,-3.2339630126953125,-0.43119239807128906,5.389942169189453,-21.128562927246094,1,-0.02255638197510501,1.1481506237983086,94.14429473876952,-4.200008492929841,91.98831939697266,2.7777686033275732,91.41339111328124,-0.02255638197510501 2017,2007-10-10,96.8751983642578,100.32476043701172,96.3002700805664,96.3002700805664,22646.0,0.013533845149209967,-12.999973459665327,0.2666673744107964,61.39239634548873,58.41637611489729,-3.088086724787047,-5.17500576228754,-1.520074209151801,6.0169533567060824,18.66164473458854,4.7431488037109375,1.817355754630583,4.7215873718261605,-0.14278868172685577,9.585963425379177,2.2893993450496595,7.1537753986026615,-7.3303146362304545,67.99998584511714,14.957392919621952,2.4321880267765055,10,-1.940376281738267,-3.2339630126952983,-1.8685092926025249,4.096355438232436,-22.134689331054673,2,-0.050445098949992606,-1.6666666666666667,95.58161163330078,1.1481506237983086,94.14429473876952,-4.200008492929841,91.98831939697266,-0.050445098949992606 2018,2007-10-11,98.02505493164062,99.1749038696289,96.8751983642578,97.16266632080078,23314.0,0.011869462842897027,-2.1999808910097074,1.4999933649163686,69.07894369246677,58.253154388612025,-3.9302076274494624,-5.9865481357958,-2.9751940012039313,4.806349175926272,16.96259722776042,2.299705505371108,2.3899287568124095,5.461808395385745,0.06932275591890402,10.854294034852586,2.7655655756523174,8.158051215119173,-8.264573669433588,75.75760744031629,19.107804960425923,2.6962428197334227,10,-3.0902328491210938,-4.383819580078125,-3.3058319091796875,2.9464988708496094,-22.709617614746094,3,-0.09090909798464242,-12.999973459665327,96.8751983642578,-1.6666666666666667,95.58161163330078,1.1481506237983086,94.14429473876952,-0.09090909798464242 2019,2007-10-12,94.86295318603516,96.8751983642578,93.4256362915039,96.8751983642578,99943.0,-0.032258097154963195,2.428570345290443,-2.3333392312115553,59.41175258362881,58.294888868263286,-1.361981727172349,-2.6787859505660805,-0.10115620561730054,7.886404158077539,15.50773199045617,4.599418640136719,2.61934989086609,2.12004203796387,-3.33010486622436,7.5701889421521,-0.605031414130238,4.845115490057978,-4.891186340332027,42.424247298510195,-14.444307825664943,2.7250734520941116,10,0.071868896484375,-1.2217178344726562,-0.3952598571777344,6.108600616455078,-19.547515869140625,4,-0.062121171055496194,-2.1999808910097074,98.02505493164062,-12.999973459665327,96.8751983642578,-1.6666666666666667,95.58161163330078,-0.062121171055496194 2020,2007-10-15,95.00668334960938,96.1565399169922,94.14429473876952,95.58161163330078,20837.0,0.0015151348207802506,1.3333289099442156,0.2857148273547977,60.3550256829362,58.74302164803887,-1.5315793900405623,-2.4739096314561664,-0.5372194167771056,7.674399947196974,14.633231845966549,2.0122451782226847,2.565560747296999,1.9619358062744112,-3.272803351050541,7.196674963599364,-0.655433772388065,4.579305384936887,-4.827856632080071,22.916634412716387,-35.980941302569164,2.617369578662478,10,-0.07186126708984375,-1.365447998046875,-1.2935810089111328,5.964870452880859,-23.356407165527344,0,-0.06505295712196435,2.428570345290443,94.86295318603516,-2.1999808910097074,98.02505493164062,-12.999973459665327,96.8751983642578,-0.06505295712196435 2021,2007-10-16,93.28190612792969,94.86295318603516,92.2757797241211,94.86295318603516,17546.0,-0.018154272529783855,2.2727342916841593,2.7499900473744976,54.069769774372624,58.860546353829626,0.5180683172944498,-0.5271146877322366,0.8830561061584774,9.294935681041295,13.315218241121757,2.7309036254882812,1.818207546092708,0.07905349731444744,-4.971487985723712,5.129594980352607,-2.4462172442046324,2.6043242388335273,-2.900160736010733,12.50004739354462,-42.52818601543417,2.5252707415190825,10,1.6529159545898438,0.3593292236328125,0.3233985900878906,7.689647674560547,-23.572006225585938,1,-0.057010810650770405,1.3333289099442156,95.00668334960938,2.428570345290443,94.86295318603516,-2.1999808910097074,98.02505493164062,-0.057010810650770405 2022,2007-10-17,94.28802490234376,94.57549285888672,93.28190612792969,93.28190612792969,26897.0,0.010785787042497441,-1.571439404279843,-0.6363623203092291,51.82926493763493,59.02841269222985,-0.01661676439013604,-1.4132495750804424,-0.4221513443324767,8.168712778491042,12.884866690342417,1.2935867309570312,1.5966606026763657,0.963000488281267,-4.067371571855475,5.993372548418009,-1.5521855417871109,3.478186518349645,-3.7074192095229535,29.16667588208124,-20.09754462898999,2.515186030068372,10,1.293586730957017,-0.6467895507812642,-0.9342517852783345,6.68352890014647,-25.296783447265653,2,-0.21036580431961116,2.2727342916841593,93.28190612792969,1.3333289099442156,95.00668334960938,2.428570345290443,94.86295318603516,-0.21036580431961116 2023,2007-10-18,94.86295318603516,97.8813247680664,94.86295318603516,95.43788146972656,148220.0,0.006097574790508764,-9.499993364916332,-0.5714318212839448,42.75362430331447,57.41866283718514,-0.05673209505266641,-1.833120325772967,-1.2261499848467565,7.498754078371775,12.776794358110191,3.593299865722642,1.658738933729765,1.379824066162115,-3.634354240524459,6.394002372848689,-1.127265087181172,3.886913219505402,-4.087464398330525,46.15382521470472,3.1707168036752122,2.5070891533432866,10,0.718658447265625,-0.6467933654785156,-2.191905975341797,5.4618072509765625,-20.841102600097656,3,-0.21212120724694317,-1.571439404279843,94.28802490234376,2.2727342916841593,93.28190612792969,1.3333289099442156,95.00668334960938,-0.21212120724694317 2024,2007-10-19,94.14429473876952,94.86295318603516,92.2757797241211,92.2757797241211,23195.0,-0.007575754529339673,-1.7692295128822833,-3.249996682458141,50.0,56.39527082009996,1.1174218887499023,-0.8048005900055983,-0.7728037571993553,8.078223677121471,11.66664312957767,2.5871734619140625,1.8559363778353202,0.4383815765380774,-4.251373528747138,5.1281366818232925,-1.906495976104523,2.783259129180678,-3.1778205180787467,33.33333333333308,-7.849010603230113,2.344877552642607,10,2.155975341796889,0.21559906005860796,-1.4732475280761577,6.180465698242202,-17.966468811035142,4,-0.19999998379212547,-9.499993364916332,94.86295318603516,-1.571439404279843,94.28802490234376,2.2727342916841593,93.28190612792969,-0.19999998379212547 2025,2007-10-22,94.14429473876952,94.71922302246094,94.00056457519531,94.14429473876952,12676.0,0.0,-4.00005308137424,0.0,59.000010616161944,56.43230977066716,1.248740268507575,-0.5261324725108665,-1.0435861400481912,7.962866569438532,10.496497949190436,0.718658447265625,2.152724380008138,0.24434394836424644,-4.158043259858687,4.64673115658718,-1.9568496557472201,2.445537552475713,-2.990654793752327,33.33333333333308,-10.230801284917433,2.201193604111465,10,2.155975341796889,0.21559906005860796,-1.7966442108154155,6.180465698242202,-18.685127258300767,0,-0.19999998379212547,-1.7692295128822833,94.14429473876952,-9.499993364916332,94.86295318603516,-1.571439404279843,94.28802490234376,-0.19999998379212547 2026,2007-10-23,95.15042114257812,95.43788146972656,94.14429473876952,94.71922302246094,18513.0,0.010687067194038669,1.5714394042798712,100.0,62.85715152339314,56.59506034598987,0.1955851084912439,-1.1855158169399118,-2.2402486255465135,6.843767544863482,9.412743861743312,1.2935867309570455,2.282392328933895,0.991753005981451,-3.0315472319226586,5.015053243885561,-1.0198971129705967,3.0034031249334987,-3.813358787721043,51.28210362990486,3.3288932733288874,2.0116501189520517,10,0.574920654296875,-0.79052734375,-2.659038543701172,4.743144989013672,-18.82886505126953,1,-0.24697888539329016,-4.00005308137424,94.14429473876952,-1.7692295128822833,94.14429473876952,-9.499993364916332,94.86295318603516,-0.24697888539329016 2027,2007-10-24,93.28190612792969,94.86295318603516,93.28190612792969,94.86295318603516,30856.0,-0.01963748549098443,1.0,-3.66663717753636,55.55556059646458,55.09246222421185,1.6771603006524316,0.8869557877357721,-0.5740097565418125,8.591887616525696,8.244609354229269,1.8685150146484375,2.1553155982323773,-0.9773742675781278,-4.791693007373837,2.8369444722175814,-2.8845336374759825,0.9297851023197268,-1.7650898114295188,17.948770296571528,-31.814421039894537,1.9071593698978566,10,1.7966461181640625,1.43731689453125,-0.9701881408691406,6.611660003662109,-13.07958984375,2,-0.2526964467606243,1.5714394042798712,95.15042114257812,-4.00005308137424,94.14429473876952,-1.7692295128822833,94.14429473876952,-0.2526964467606243 2028,2007-10-25,93.13817596435548,94.4317626953125,92.56324768066406,94.4317626953125,37291.0,-0.0015408150362739015,1.8888901995246323,0.8181835729210308,53.508779281733275,54.43657630177901,1.1787446609657621,1.0625219916075253,-0.5271896816803832,8.665949489729385,8.08768394151157,1.8685150146484375,1.925312365317538,-1.1067314147949077,-4.936412213999134,2.7229493844093184,-3.0215718143970207,0.8081089848072054,-1.4452007654450796,27.27288081203916,-23.631413698568497,1.914840399602113,10,1.940376281738267,1.5810470581054545,-1.3654518127441548,6.755390167236314,-8.911369323730483,3,-0.2592592592592595,1.0,93.28190612792969,1.5714394042798712,95.15042114257812,-4.00005308137424,94.14429473876952,-0.2592592592592595 2029,2007-10-26,93.4256362915039,93.71310424804688,93.13817596435548,93.13817596435548,17810.0,0.003086385621921872,-3.0000530813740425,-0.22221960095072663,47.524753515945314,53.0109905054467,0.7442228600123286,0.45899052127086293,-0.9009504902192305,8.348799854465199,7.625945488869306,0.574928283691392,1.490693991081912,-0.6036735534667912,-4.0741023085112715,2.866755201577689,-2.3388879309890314,1.131540824055449,-1.5600253878314732,29.999946919189775,-16.001829722948102,1.7352143775222388,10,1.6529159545898438,1.2935867309570312,-2.1919078826904297,6.467929840087891,-7.18658447265625,4,-0.20769230455143262,1.8888901995246323,93.13817596435548,1.0,93.28190612792969,1.5714394042798712,95.15042114257812,-0.20769230455143262 2030,2007-10-29,91.26966094970705,93.71310424804688,89.11368560791016,93.71310424804688,106009.0,-0.02307691365429776,2.7647025762879096,-8.500106162747862,35.84906227277921,50.98646744971409,2.5863356763536984,2.5176442418957805,1.118724365053552,10.404872953450834,7.570083088814659,4.599418640136719,0.6725496374792499,-2.6159172058105327,-6.297955380274701,1.0661209686536353,-4.456936293042617,-0.7748981185784487,9.055099487304673,34.09090086557914,-6.160680315132645,1.8410190872320815,10,2.227844238281236,3.449562072753892,-0.21559715270997515,8.623905181884751,-9.34256744384767,0,-0.1653543451891295,-3.0000530813740425,93.4256362915039,1.8888901995246323,93.13817596435548,1.0,93.28190612792969,-0.1653543451891295 2031,2007-10-30,92.2757797241211,92.56324768066406,89.83234405517578,89.83234405517578,18499.0,0.011023584003105436,-1.2352981584058251,-0.9999968776052539,34.61537087405205,49.07381255376044,1.5896586536172919,1.6528695883904305,-0.06115003723078871,9.315163166823865,8.258519301867254,2.7309036254882812,0.3018026770166671,-1.6457313537597713,-5.245193020154105,1.953730312634562,-3.445462186956931,0.15399947943738823,7.824759216308593,54.99994691918978,17.504118609383724,1.7997308331971658,10,1.2217254638671875,2.4434432983398438,-1.2217159271240234,7.617786407470703,-14.660636901855469,1,-0.18224297095000808,2.7647025762879096,91.26966094970705,-3.0000530813740425,93.4256362915039,1.8888901995246323,93.13817596435548,-0.18224297095000808 2032,2007-10-31,94.57549285888672,94.57549285888672,91.98831939697266,92.13204956054688,53405.0,0.024922175045728467,1.1176455894612933,1.0000031224045012,39.28571259308688,48.68848903040182,-0.7431377448301504,-0.4073662524328938,-2.492944150270432,6.935203141658278,8.688197350910995,2.5871734619140625,-0.07409697070693255,0.48869018554687216,-2.8951894690338804,3.8725698401276247,-1.203249641743497,2.1806300128372413,5.305309014892572,100.0,64.56211703571847,1.691939827290373,10,-2.2997093200683594,0.14373016357421875,-3.233966827392578,5.246208190917969,-18.541397094726562,2,-0.19300916353472541,-1.2352981584058251,92.2757797241211,2.7647025762879096,91.26966094970705,-3.0000530813740425,93.4256362915039,-0.19300916353472541 2033,2007-11-01,94.14429473876952,94.86295318603516,91.41339111328124,94.00056457519531,392668.0,-0.004559300798575583,3.363642505223657,0.0588227947306408,47.311828570710986,48.38980331603638,-0.47450066826262116,0.2518256425579466,-2.1737589299565485,7.246112553240067,8.844029546011859,3.4495620727539205,-0.15444161517103794,-0.07905311584474362,-3.2204182713750242,3.062312039685537,-1.649735693609884,1.4916294619203967,5.521164809692394,87.49999999999976,50.75870689002983,1.5706825777651414,11,-1.8685111999511577,0.5749282836914205,-2.7309017181396342,5.030612945556655,-16.529151916503892,3,-0.14809159167080566,1.1176455894612933,94.57549285888672,-1.2352981584058251,92.2757797241211,2.7647025762879096,91.26966094970705,-0.14809159167080566 2034,2007-11-02,94.57549285888672,94.57549285888672,92.13204956054688,94.14429473876952,106121.0,0.004580183231641222,10.33327435507272,3.0000530813741415,48.42107027615974,47.214365500480575,-0.9365938183018159,0.02570812738076711,-2.658665621405703,6.716566817611977,9.456045553563246,2.4434432983398438,-0.230158969275152,0.2227863311767635,-2.738998764025453,3.18457142637898,-1.2581062164243377,1.7036788787778647,4.878931210764151,95.00005308081022,54.17566242438315,1.480892547601106,11,-2.2997093200683594,0.14373016357421875,-3.0183658599853516,4.455684661865234,-16.816612243652344,4,-0.10942249313680752,3.363642505223657,94.14429473876952,1.1176455894612933,94.57549285888672,-1.2352981584058251,92.2757797241211,-0.10942249313680752 2035,2007-11-05,94.86295318603516,95.58161163330078,94.28802490234376,94.86295318603516,19612.0,0.0030394800857909132,-1.2499966824581967,0.0,56.470577949745625,46.504746214519734,-1.242001659363467,-0.21623820745743672,-2.979067067515814,6.310777106596035,9.533111620887864,1.293586730957017,-0.1131378380170105,0.47431373596191406,-2.494255109144248,3.4428825810680763,-1.0099706865911742,1.9585981585150023,4.384656114380903,87.5,41.312652518697305,1.4842844225530814,11,-2.5153045654296875,-0.14373016357421875,-2.155975341796875,4.168224334716797,-16.385421752929688,0,-0.09090905435207375,10.33327435507272,94.57549285888672,3.363642505223657,94.14429473876952,1.1176455894612933,94.57549285888672,-0.09090905435207375 2036,2007-11-06,93.4256362915039,96.3002700805664,92.8507080078125,96.3002700805664,904.0,-0.015151509058679014,1.4000010616162044,-100.0,46.59091800167801,45.50867481509901,-0.083897556682345,1.1080890773151992,-1.5596370366856434,7.597255533744288,9.354100058177602,3.4495620727539062,-0.1575257808745505,-0.8552043914794893,-3.7978378580542795,2.087429075095301,-2.3265211247668844,0.6161123418079058,5.619294535062039,41.176488955292086,-6.867927386355014,1.4713167332873969,11,-0.718658447265625,1.2935867309570312,-0.5389938354492188,5.5336761474609375,-15.810493469238281,1,-0.12307695448567368,-1.2499966824581967,94.86295318603516,10.33327435507272,94.57549285888672,3.363642505223657,94.14429473876952,-0.12307695448567368 2037,2007-11-07,91.98831939697266,94.14429473876952,91.98831939697266,94.14429473876952,80281.0,-0.01538460910286521,1.000000000000013,0.749999999999995,39.36170933645644,43.9367781545127,1.2858477099010486,2.2772787830244994,-0.009001846906585342,8.885319617664749,8.145487488081777,2.155975341796861,-0.40805341397796724,-2.0481773376464787,-4.893730412358238,0.7973757370652805,-3.470953875002351,-0.6254008002906062,6.85798652522017,11.764733432938138,-35.01027477512711,1.422776537355877,11,0.718658447265625,2.7309036254882812,0.8983230590820312,6.827259063720703,-15.523025512695312,2,-0.15625001814284756,1.4000010616162044,93.4256362915039,-1.2499966824581967,94.86295318603516,10.33327435507272,94.57549285888672,-0.15625001814284756 2038,2007-11-08,89.11368560791016,92.56324768066406,88.68248748779297,92.56324768066406,51804.0,-0.031249987040823157,1.250001658774586,1.600000707744147,33.944963510616674,42.42791259836507,3.944364615241824,4.69055130937808,2.9478831193904966,11.59476445775556,7.191057656894712,3.8807601928710938,-0.91341445742313,-4.477242660522464,-7.479572147920749,-1.474913173124179,-5.978407404221613,-2.9760779168233142,9.537967907997015,5.660415151861133,-41.04623622495794,1.5011647436991449,11,3.3776931762695312,5.3899383544921875,3.7729568481445312,9.4144287109375,-11.498542785644531,3,-0.14677419920996948,1.000000000000013,91.98831939697266,1.4000010616162044,93.4256362915039,-1.2499966824581967,94.86295318603516,-0.14677419920996948 2039,2007-11-09,88.96995544433594,89.83234405517578,87.82009887695312,87.82009887695312,64488.0,-0.0016128854125349035,-2.4999933649163317,-0.33333407056648257,33.636376358204615,42.18205860785678,3.787930563502286,4.606325044678073,3.067316995982452,11.5593179313247,7.570888466976165,2.0122451782226562,-1.1904214312459231,-4.326322937011724,-7.904484402511315,-0.7481614715121339,-6.11540366976152,-2.537242204261929,9.282931430446666,13.559355581086322,-33.399770301861096,1.7890807327497924,11,3.090229034423828,5.102474212646484,3.91668701171875,8.839500427246094,-14.948104858398438,4,-0.12762524793186447,1.250001658774586,89.11368560791016,1.000000000000013,91.98831939697266,1.4000010616162044,93.4256362915039,-0.12762524793186447 2040,2007-11-12,88.82621765136719,88.82621765136719,88.82621765136719,88.82621765136719,27314.0,-0.0016155767669084886,1.0,0.0,28.846136178735193,41.54103253059935,3.9656461145775097,4.493690987084221,3.2355572357200515,11.491389433579627,7.971245806009075,0.14373779296875,-1.4378325126848779,-4.161037445068359,-8.160022512610908,-0.1620523775258107,-6.160529978839634,-2.161544911297085,8.800701943545647,11.864368657856453,-33.12079027843657,1.9994925337712723,11,3.233966827392578,5.246212005615234,4.168224334716797,8.983238220214844,-14.804367065429688,0,-0.12459538781186041,-2.4999933649163317,88.96995544433594,1.250001658774586,89.11368560791016,1.000000000000013,91.98831939697266,-0.12459538781186041 2041,2007-11-13,87.96382904052734,88.39502716064453,87.38890075683594,88.39502716064453,37938.0,-0.009708717016687851,3.666654871014544,-100.0,30.92782489686178,40.612378342129894,4.640007734103449,5.204048807171716,4.131466696389509,12.128063123502969,9.157133369526067,1.43731689453125,-1.6354214659105537,-4.75752220153808,-9.338841946419052,-0.17620245665710854,-7.048182073978566,-2.4668623290975944,9.074681311307913,8.510655118398379,-38.24642759928601,2.2906598724404827,11,3.880756378173828,5.893001556396484,5.030612945556641,8.76763916015625,-12.504661560058594,1,-0.10784316361502722,1.0,88.82621765136719,-2.4999933649163317,88.96995544433594,1.250001658774586,89.11368560791016,-0.10784316361502722 2042,2007-11-14,74.45304870605469,83.50814819335938,72.58453369140625,83.50814819335938,85840.0,-0.15359472730828794,1.412698947652228,20.99985845217453,15.789469273064043,37.10989397572468,16.758589140935854,18.07960189235446,17.44069127378215,25.33456746696629,11.18411202715482,15.379295349121094,-1.8087442134941227,-17.276553726196283,-26.581905073130784,-7.971202379261783,-21.92922939966354,-12.623878052729026,21.813492878180625,9.352528974853454,-38.222219782695724,4.652675673467253,11,9.98935317993164,12.001598358154297,18.541393280029297,22.206554412841797,2.0122451782226562,2,0.04247098233270585,3.666654871014544,87.96382904052734,1.0,88.82621765136719,-2.4999933649163317,88.96995544433594,0.04247098233270585 2043,2007-11-15,74.74050903320312,78.62126922607422,73.30319213867188,76.17782592773438,40339.0,0.0038609611311331005,-1.4666687898990758,0.15873010523477718,15.789469273064086,33.48416053093627,15.007440084070467,17.083186990174312,17.020364023543863,24.74141364663018,12.330608034265872,5.318077087402344,-2.0829627723720137,-15.98297119140625,-27.85834329343797,-4.107599089374531,-21.92065724242211,-10.04528514039039,19.15783176174928,12.499994470751382,-35.757112872872476,5.937686051015862,11,9.701892852783203,11.139209747314453,19.54751968383789,21.91909408569336,2.155975341796875,3,0.023076974901361513,1.412698947652228,74.45304870605469,3.666654871014544,87.96382904052734,1.0,88.82621765136719,0.023076974901361513 2044,2007-11-16,75.31543731689453,78.04634094238281,74.74050903320312,74.74050903320312,765961.0,0.0076923249671205784,-10.499980094748995,-0.4000010616162045,18.994412579495147,29.32014215646399,12.754426868275374,15.837308564680484,16.321143667194505,23.849556662645938,14.395943897177633,3.3058319091796875,-2.659995110430742,-14.466600036621088,-28.061070413120035,-0.8721296601221411,-21.26383522487056,-7.669364848371615,16.451522767703253,16.8141655275433,-31.861973396266432,6.797235188249477,11,9.126964569091797,9.917491912841797,18.972591400146484,21.20043182373047,1.5810470581054688,4,0.030534317894151508,-1.4666687898990758,74.74050903320312,1.412698947652228,74.45304870605469,3.666654871014544,87.96382904052734,0.030534317894151508 2045,2007-11-19,75.31543731689453,76.896484375,75.31543731689453,75.31543731689453,58421.0,0.0,0.0,0.0,15.697685184042228,25.887560732282243,10.82877461658046,15.130099443497954,16.212823453895766,23.53859040500268,16.57289307649055,1.5810470581054688,-3.4689827991849427,-13.525157165527347,-28.39563410841022,1.3453197773555274,-20.960395636968784,-6.08991869408591,14.533280128384092,17.272728588779785,-29.339292502347973,7.43523847144144,11,8.04897689819336,9.917491912841797,18.972591400146484,21.05670166015625,1.43731689453125,0,-0.01717558547146425,-10.499980094748995,75.31543731689453,-1.4666687898990758,74.74050903320312,1.412698947652228,74.45304870605469,-0.01717558547146425 2046,2007-11-20,71.65027618408203,75.31543731689453,71.65027618408203,75.31543731689453,105822.0,-0.04866414195261326,1.0,-100.0,6.060598084529232,22.187437259845883,12.38241163985181,17.860116082170094,19.70167349835681,26.849955625300055,18.778369895554096,3.6651611328125,-4.532337473929289,-16.015311050415036,-32.421041381006034,0.39041928017596206,-24.218176215710542,-7.81244588511953,16.472022885809352,0.0,-38.21227486822322,8.2028651652955,11,10.456485748291016,13.115524291992188,22.637752532958984,24.290668487548828,3.9526214599609375,1,0.03309930579698639,0.0,75.31543731689453,-10.499980094748995,75.31543731689453,-1.4666687898990758,74.74050903320312,0.03309930579698639 2047,2007-11-21,69.70989990234375,72.58453369140625,68.2725830078125,72.58453369140625,129157.0,-0.027081211477163247,2.0,0.7843130724396337,5.729160187076701,19.05234800167478,12.103019413483153,18.913706284031278,21.485892305756664,28.412481029713234,21.49689128045641,4.31195068359375,-5.9332246691014205,-16.77708702087402,-34.791903363118024,1.237729321369983,-25.784495191996015,-7.769678849752026,16.435756421250517,13.888882745279313,-17.34159561496726,9.007408171121998,11,9.34256362915039,13.367053985595703,24.578128814697266,26.23104476928711,8.911369323730469,2,0.08247419069858264,1.0,71.65027618408203,0.0,75.31543731689453,-10.499980094748995,75.31543731689453,0.08247419069858264 2048,2007-11-22,68.99124145507811,70.21295928955078,68.2725830078125,69.70989990234375,120098.0,-0.010309273837323052,1.2500022117043394,0.25000000000000494,4.123694697801923,15.773161150518925,10.80320686426191,18.688765173419227,21.99048666725625,28.72691381010624,24.520637904688407,1.9403762817382812,-7.2505703348528385,-16.288398742675795,-35.61519338952985,3.038395904178259,-25.95179606610283,-6.625001419248761,14.652184604306711,7.352938880588364,-15.157976213305492,9.663397323427029,11,9.558158874511733,14.085712432861342,25.62018203735353,26.94970321655275,9.055099487304702,3,0.10833335176416226,2.0,69.70989990234375,1.0,71.65027618408203,0.0,75.31543731689453,0.10833335176416226 2049,2007-11-23,74.0218505859375,74.74050903320312,70.42855834960938,70.42855834960938,101404.0,0.07291663441271656,-1.4,-4.999999999999901,18.06166679800465,14.574886774882199,3.8322209008615005,12.78545515946459,16.75351992188331,23.363127685481373,27.125995848226562,5.749267578125014,-8.360861198359473,-10.287600326538083,-29.83941509425111,9.264214441174943,-20.06350771039459,-0.5116929426815773,7.4696574462272025,66.66666666666666,50.212817285588926,9.77590738385651,11,4.311954498291016,8.264575958251953,20.87703514099121,21.84722900390625,1.43731689453125,4,0.03883493544551575,1.2500022117043394,68.99124145507811,2.0,69.70989990234375,1.0,71.65027618408203,0.03883493544551575 2050,2007-11-26,76.17782592773438,78.62126922607422,74.74050903320312,74.74050903320312,4932.0,0.029126201584136924,-4.400006369697227,0.4,24.137923144946086,13.820453246891566,-0.3426426910457252,9.951061946591949,14.486122665058545,20.860179910092597,28.221906783299218,4.599418640136719,-9.191807362230577,-7.377033233642578,-26.962686228094398,12.208619760809242,-17.169859730868495,2.415793263583339,3.4630326010210126,76.3888550990362,60.45721671844821,9.79282649722591,11,-0.2874603271484375,6.108600616455078,19.15225601196289,19.691253662109375,-0.718658447265625,0,0.009433958484813987,-1.4,74.0218505859375,1.2500022117043394,68.99124145507811,2.0,69.70989990234375,0.009433958484813987 2051,2007-11-27,75.45916748046875,77.18395233154297,74.74050903320312,76.896484375,1008.0,-0.009433958484813876,1.4285649289099527,-1.0,24.66959538631953,14.807133926142175,-1.7704941189208512,9.85029485141493,15.045642305493885,21.201214574663254,29.377042107073137,2.4434432983398438,-10.133509545252835,-7.254861068725589,-26.70755895361434,12.19783681616316,-16.981210011169964,2.471487873718786,3.1621017456054688,69.44441372639656,50.796905700385075,9.726348942444375,11,-2.0122413635253906,6.827259063720703,19.870914459228516,19.763118743896484,0.0,1,0.01714287043110896,-4.400006369697227,76.17782592773438,-1.4,74.0218505859375,1.2500022117043394,68.99124145507811,0.01714287043110896 2052,2007-11-28,76.3215560913086,77.18395233154297,74.74050903320312,74.74050903320312,57050.0,0.01142854658531789,-2.090917864605199,-1.0999989383837956,29.107968350881578,16.286967157010785,-2.6149517659182635,7.95827392525301,13.97525134342689,19.966973139399926,31.326875404105913,2.4434432983398438,-11.094410838284247,-5.479775619506839,-24.291555072719916,13.332003833706239,-14.88566534611337,3.9261141070996928,-8.048973083496094,77.77772862890117,55.11269382200878,9.405889726606539,11,-2.8746299743652344,5.964870452880859,18.72106170654297,18.90073013305664,-0.8623886108398438,2,-0.00941619228001389,1.4285649289099527,75.45916748046875,-4.400006369697227,76.17782592773438,-1.4,74.0218505859375,-0.00941619228001389 2053,2007-11-29,80.20231628417969,80.20231628417969,76.17782592773438,77.32768249511719,35120.0,0.05084749829036861,1.800002123232409,1.8181835729210398,37.23848824116006,18.314086674973556,-6.302224805304547,3.140474776278424,9.931928575608339,15.74233139540081,32.89554516072792,4.0244903564453125,-12.080715306836566,-0.90191650390625,-18.79889446283508,16.99506145502258,-9.850405483370665,8.046572475558165,-11.751505889892584,100.0,73.0361103375291,8.948488979464416,11,-5.964866638183594,2.0841102600097656,14.696571350097656,14.660640716552734,-9.773757934570312,3,-0.019713234372226496,-2.090917864605199,76.3215560913086,1.4285649289099527,75.45916748046875,-4.400006369697227,76.17782592773438,-0.019713234372226496 2054,2007-11-30,84.226806640625,84.65800476074219,80.20231628417969,80.20231628417969,65350.0,0.050179228517358565,-1.214287068386989,1.4000010616162044,43.98496735730245,21.457118027558025,-9.979113160825847,-1.7908847132920869,5.8531594869202195,11.403050514903441,34.154128196933165,4.4556884765625,-11.160146531757164,3.6400081634521513,-13.183249544373083,20.463265871277386,-4.771620690460466,12.051637017364769,-15.305936010742187,95.65214715525585,64.01972820057176,8.411628853912616,11,-7.761512756347656,-1.9403800964355469,10.672080993652344,9.558162689208984,-12.360931396484375,4,-0.0733788439185723,1.800002123232409,80.20231628417969,-2.090917864605199,76.3215560913086,1.4285649289099527,75.45916748046875,-0.0733788439185723 2055,2007-12-03,86.23905181884766,86.67024230957031,82.07083129882812,83.36441802978516,18117.0,0.02389079271173622,1.4615428587761168,0.7142851726452043,47.8102233616728,26.095965280573974,-11.486857256609241,-4.724568633832007,3.7903644387101423,9.073045178292986,35.69945192720862,4.5994110107421875,-10.149250121771985,6.08344841003418,-9.60278618809663,21.76968300816499,-1.759668889031218,13.926565709099577,-16.373953141113276,96.38558146495325,59.27434684639756,7.843117299065404,12,-8.76763916015625,-3.952625274658203,8.659835815429688,7.402183532714844,-14.51690673828125,0,-0.1250000331754917,-1.214287068386989,84.226806640625,1.800002123232409,80.20231628417969,-2.090917864605199,76.3215560913086,-0.1250000331754917 2056,2007-12-04,81.92709350585938,86.23905181884766,80.48977661132812,86.23905181884766,3965.0,-0.05000006635098342,1.6666654870951931,-1.5000026540405114,62.38094106668108,32.39060760053002,-6.217684810771644,-1.3894594316312663,8.009892689869062,13.05271342897673,36.97353785051586,5.749275207519531,-9.397817799966703,2.346417236328122,-12.08460833555516,16.777442808211404,-4.869095549613519,9.561930022269763,-10.71758333757812,60.24094844511637,18.808007382046853,7.215512785941641,12,-4.455680847167969,0.3593330383300781,12.181270599365234,11.714141845703125,-10.636146545410156,1,-0.07894733901341244,1.4615428587761168,86.23905181884766,-1.214287068386989,84.226806640625,1.800002123232409,80.20231628417969,-0.07894733901341244 2057,2007-12-05,77.61514282226562,81.3521728515625,77.61514282226562,80.48977661132812,12787.0,-0.052631559342275036,-1.600004246464818,0.6666654870951931,54.201678423242065,37.954828014467815,-0.7447701442265071,1.8872375485919974,12.135699813344829,17.01310675846409,38.244137608076365,4.31195068359375,-8.64744058329866,-1.2468746185302706,-14.45606738265954,11.962318145599,-7.851471000594913,5.3577217635343715,-5.168774082681239,13.69862615268945,-30.097278608777593,6.6045963820646385,12,0.9342575073242188,4.671283721923828,16.493221282958984,16.026092529296875,-5.749267578125,2,-0.027777766855804686,1.6666654870951931,81.92709350585938,1.4615428587761168,86.23905181884766,-1.214287068386989,84.226806640625,-0.027777766855804686 2058,2007-12-06,76.03409576416016,77.61514282226562,74.74050903320312,77.61514282226562,20886.0,-0.020370342701371835,2.6363671458420797,0.5499994691918978,51.02040772110965,41.61691033925726,2.1683971209552197,2.5699133126722558,13.438889366449672,18.2321286321542,38.84703517040956,2.8746337890625,-7.230472927909716,-2.1739421844482365,-14.51249819743083,10.164613828534357,-8.343220190939533,3.99533582204306,-2.449817138976897,10.843383510674357,-34.86330727664217,6.169278006491295,12,4.6712799072265625,6.252330780029297,17.463407516479492,17.607139587402344,-4.7431488037109375,3,-0.007561453554661868,-1.600004246464818,77.61514282226562,1.6666654870951931,81.92709350585938,1.4615428587761168,86.23905181884766,-0.007561453554661868 2059,2007-12-07,77.61514282226562,79.05245971679688,75.02796936035156,76.03409576416016,2553.0,0.02079392201900454,-1.2399969425518227,-1.0,53.12499676020566,44.83769629650832,1.2858858420099466,0.09968643399432153,11.4536195625341,16.292279789074044,39.14787619540431,4.0244903564453125,-5.432570727739332,-0.025154495239263497,-11.275659974110596,11.225350983632069,-5.65040723467493,5.600098244196403,-2.9839871023313975,24.09637937804655,-24.165740551806508,5.625252739435668,12,3.0902328491210938,4.671283721923828,15.882360458374023,16.026092529296875,-8.336441040039062,4,-0.09259255618601558,2.6363671458420797,76.03409576416016,-1.600004246464818,77.61514282226562,1.6666654870951931,81.92709350585938,-0.09259255618601558 2060,2007-12-10,77.75888061523438,79.05245971679688,75.45916748046875,79.05245971679688,1871.0,0.0018519297619268293,4.555581768425026,-0.8181787473881803,59.179272492896,48.6721048639057,1.5533581099776654,-0.9651865549366363,11.014835343705414,15.786933412797836,39.46497504321237,3.593292236328125,-3.3737149087877754,0.67195014953613,-9.275182207368559,10.619082506440819,-4.301616028916214,5.645516327988474,8.911361694335938,26.250035663645704,-26.955436981872694,4.973566178452344,12,2.9464950561523438,4.527545928955078,15.738622665405273,15.882354736328125,-10.204956054687486,0,-0.07578562505617148,-1.2399969425518227,77.61514282226562,2.6363671458420797,76.03409576416016,-1.600004246464818,77.61514282226562,-0.07578562505617148 2061,2007-12-11,78.47753143310547,79.05245971679688,76.17782592773438,76.17782592773438,162824.0,0.00924204170874221,-1.5000016587764202,-1.7777849863168822,63.677123106735465,52.51312205900057,1.4615902436961932,-2.5623387084058606,10.08681076104969,14.723246657412119,39.44280557320994,2.8746337890625,-1.8503158671270938,1.8649158477783203,-6.708214839077385,10.438046534634026,-2.4216494956495325,6.151481191206173,7.968489379882811,56.521663874157056,-1.588640172519817,4.2865653434278554,12,2.22784423828125,3.8088951110839844,15.055904388427734,15.163703918457031,-11.929733276367188,1,-0.08608051539308903,4.555581768425026,77.75888061523438,-1.2399969425518227,77.61514282226562,2.6363671458420797,76.03409576416016,-0.08608051539308903 2062,2007-12-12,77.61514282226562,79.19619750976562,76.3215560913086,77.61514282226562,61941.0,-0.0109889874858633,-1.222225498811581,0.0,63.39285333444552,55.419162624921185,2.8237148934460095,-1.5293163782021395,10.734754865976768,15.25962160628292,37.17945716266515,2.8746414184570312,-0.6531197336511099,0.8444225311279325,-7.6774946762025,9.366339738458365,-3.4165360725372835,5.105381134793149,8.61114092407226,64.51604065642037,-0.014120291943726215,4.260958603665215,12,3.0902328491210938,3.5932960510253906,16.097957611083984,16.026092529296875,-8.623901367187514,2,-0.08148146910324527,-1.5000016587764202,78.47753143310547,4.555581768425026,77.75888061523438,-1.2399969425518227,77.61514282226562,-0.08148146910324527 2063,2007-12-13,76.46529388427734,78.33380126953125,75.45916748046875,77.61514282226562,22096.0,-0.014814750011107658,1.2222261541410477,-100.0,54.3147281980038,56.56691382944355,3.785842235191879,-0.25679137674542574,11.647743010091503,16.09411570345452,34.85766112323717,2.8746337890625,0.5932403923990535,-0.39166564941406534,-8.861828508966383,8.078497210138252,-4.626747079190224,3.8434157803620934,9.54564753674316,34.482865918167874,-28.546982560047525,4.2350814297761605,12,4.240081787109375,3.9526214599609375,17.247806549072266,17.175941467285156,-6.324203491210952,3,-0.06015040819822759,-1.222225498811581,77.61514282226562,-1.5000016587764202,78.47753143310547,4.555581768425026,77.75888061523438,-0.06015040819822759 2064,2007-12-14,77.61514282226562,77.61514282226562,74.5967788696289,75.45916748046875,94071.0,0.015037527217621971,1.7999985845117272,-1.8750074645186547,52.631578947368425,57.102620005631955,1.7874715634048641,-1.2917469312946253,10.250976574237924,14.67141139622062,32.47418878797937,3.0183639526367188,1.6371436113223439,0.6431980133056641,-7.80125202959529,9.087648056206618,-3.5790270081448057,4.865423034756134,8.184763119943838,65.62490151031342,4.107873654354826,4.222225021450476,12,2.8027725219726562,1.4373207092285156,15.88235855102539,16.026092529296875,-8.480171203613281,4,-0.08148146910324527,1.2222261541410477,76.46529388427734,-1.222225498811581,77.61514282226562,-1.5000016587764202,78.47753143310547,-0.08148146910324527 2065,2007-12-17,74.0218505859375,76.17782592773438,72.44080352783203,76.17782592773438,36547.0,-0.04629627809300774,2.466665251178394,-1.0,47.61904761904762,55.46240962256157,3.8727675950542277,2.3185366149417916,13.481001876095434,17.942938549131355,30.114865752013927,5.174339294433594,2.0860270347327656,-2.8854148864746065,-11.4027886975109,5.631958924561687,-7.144101791992753,1.3732720190435401,11.329930273368745,23.40421687223232,-35.57707210084863,4.258686905518145,12,2.8746376037597656,4.527549743652344,19.044456481933594,19.619384765625,-3.3058319091796875,0,-0.06407768471289788,1.7999985845117272,77.61514282226562,1.2222261541410477,76.46529388427734,-1.222225498811581,77.61514282226562,-0.06407768471289788 2066,2007-12-18,74.0218505859375,74.5967788696289,74.0218505859375,74.0218505859375,9399.0,0.0,0.0,-0.0,46.07843417862785,54.55982692871556,2.9429675534317425,2.6407093825201002,13.063909055730136,17.617906843036423,27.25765658121475,0.5749282836914062,1.9501256051333087,-3.003993606567377,-11.275699768732451,5.267712555597697,-7.139846687649921,1.131859474515167,10.555271633480288,23.40421687223232,-31.828013909931023,4.135853081082539,12,1.7966499328613281,4.311954498291016,19.044456481933594,19.619384765625,-4.383819580078111,1,-0.08737860475241044,2.466665251178394,74.0218505859375,1.7999985845117272,77.61514282226562,1.2222261541410477,76.46529388427734,-0.08737860475241044 2067,2007-12-19,75.45916748046875,75.45916748046875,74.0218505859375,74.16558074951172,1836.0,0.019417467722757875,1.2222196009507351,100.0,41.17646390930276,53.46605539407034,1.3048867541358788,1.7457005648599306,11.175898991337561,15.85832142305982,23.855237494583186,1.43731689453125,1.4527101356130458,-1.85414009094238,-9.425263412126583,5.716983230241823,-5.6397017515344885,1.9314215696497286,8.389775617453893,51.219499564348844,1.5819269703413639,3.7855616605921028,12,0.3593330383300781,2.0122451782226562,17.39154052734375,18.18206787109375,-7.18658447265625,2,-0.1180952509983233,0.0,74.0218505859375,2.466665251178394,74.0218505859375,1.7999985845117272,77.61514282226562,-0.1180952509983233 2068,2007-12-20,76.46529388427734,76.46529388427734,75.45916748046875,75.60289764404297,49968.0,0.013333388604757745,1.333327435507272,0.6666705985738972,33.734935521200825,51.31160414529202,0.40941223672381,1.3999998746585618,9.684409392250402,14.534800296938215,20.15434815978526,1.0061264038085938,0.6591178806671394,-1.2217163085937557,-7.72593897617439,5.282506358986879,-4.47382764238408,2.030395025196569,6.699160839439855,77.77785969263253,32.557934817026734,3.2521113337903205,12,-0.6467933654785156,1.0061187744140625,8.983230590820312,9.98935317993164,-6.036735534667969,3,-0.09774437590615259,1.2222196009507351,75.45916748046875,0.0,74.0218505859375,2.466665251178394,74.0218505859375,-0.09774437590615259 2069,2007-12-21,76.896484375,78.33380126953125,76.17782592773438,76.46529388427734,6992.0,0.005639035290640804,-3.285694786729858,0.49999115326090804,29.032233761119144,47.96193317509459,-0.15023980347734778,1.2598026726256677,8.864798626347238,13.815335038791346,17.716889656053493,2.155975341796875,0.44322191064048866,-0.9342575073242188,-7.220863060710087,5.35234804606165,-4.077560284017153,2.2090452693687155,5.624551276964084,75.60974978217443,35.33920778863926,3.1433027766929356,12,-1.0779838562011719,0.5749282836914062,8.264575958251953,9.558162689208984,-6.467926025390625,4,-0.08785049195473849,1.333327435507272,76.46529388427734,1.2222196009507351,75.45916748046875,0.0,74.0218505859375,-0.08785049195473849 2070,2007-12-27,76.896484375,76.896484375,74.74050903320312,76.896484375,19411.0,0.0,1.0,0.0,35.999988109888406,44.8866959532227,-0.31897954176807275,1.3875433809116373,8.463736404842862,13.524133648992091,16.462479800066802,2.155975341796875,0.47543020241941747,-0.9701904296875057,-7.225151862732943,5.284771003357932,-4.0976711462102315,2.15729028683522,5.019737349516163,66.66666666666666,27.727498599707857,3.12748071652272,12,-1.0779838562011719,0.5749282836914062,7.941181182861328,9.558162689208984,-7.905242919921889,3,-0.10093455922506411,-3.285694786729858,76.896484375,1.333327435507272,76.46529388427734,1.2222196009507351,75.45916748046875,-0.10093455922506411 2071,2007-12-28,76.75275421142578,76.896484375,75.45916748046875,76.17782592773438,15375.0,-0.0018691382934139522,2.3333392312115717,100.0,46.875001727893064,43.051379108050206,-0.4980092417168862,1.7214125278348718,8.252068387642012,13.379755187547232,15.140280076743185,1.43731689453125,0.28446132965302695,-1.1785999298095646,-7.3550004528975705,4.997800593278441,-4.266800191353568,1.9096003317344383,4.594942421289332,63.33336872054015,20.325632160913393,3.088200261544003,12,-1.3654518127441406,0.718658447265625,7.545917510986328,9.701892852783203,-7.474052429199219,4,-0.07865171219835276,1.0,76.896484375,-3.285694786729858,76.896484375,1.333327435507272,76.46529388427734,-0.07865171219835276 2072,2008-01-02,75.60289764404297,75.60289764404297,74.16558074951172,75.45916748046875,37973.0,-0.01498130691460764,19.000212325494985,0.2499966824581658,48.38708388602113,42.39275196227436,0.37592541884122,2.9667766385018837,8.993402622209828,14.231891834401893,13.858628650213673,2.5871734619140625,-0.20229145173627217,-2.2925235748291044,-8.516536033418078,3.9314888837598687,-5.404529804123598,0.8194826544653893,5.21038540237916,34.48274599743382,-12.073337729061386,3.1120062292944892,1,-0.21559524536132812,1.8685150146484375,7.833383560180664,10.384620666503906,-6.39605712890625,2,-0.07889732833082186,2.3333392312115717,76.75275421142578,1.0,76.896484375,-3.285694786729858,76.896484375,-0.07889732833082186 2073,2008-01-03,78.62126922607422,78.90872955322266,75.45916748046875,76.17782592773438,35997.0,0.03992401979408888,1.2857164522790636,17.000212325494985,53.3980747635713,42.47791816407468,-2.575277407439458,-0.185633765879345,5.574625110679136,10.964754282832786,13.039093673186708,3.4495620727539062,-0.8674924780054596,0.8049003601074247,-5.335340980073326,6.9451417002881755,-2.2652203099829507,3.8750210301978,1.6896650492325023,93.9394621791428,42.70237725961542,3.0701206700903754,1,-2.946502685546875,-1.1498565673828125,2.443439483642578,5.677402496337891,-8.192710876464844,3,-0.13162705614054937,19.000212325494985,75.60289764404297,2.3333392312115717,76.75275421142578,1.0,76.896484375,-0.13162705614054937 2074,2008-01-04,78.04634094238281,79.05245971679688,76.17782592773438,76.17782592773438,6706.0,-0.007312630403335407,-2.076918051529133,0.7647056986826617,50.94338677806299,42.847289181743044,-2.1598864416804844,-0.10273867140938364,5.757379299424855,11.273572969500322,13.291852690595732,2.8746337890625,-1.5062947724504454,0.5389953613281193,-4.814536567373153,5.892527290029392,-2.137770603022517,3.2157613256787556,1.7923854880754249,79.4118335823447,23.980750171166022,2.676765964350637,1,-1.509185791015625,0.5030593872070312,2.766836166381836,6.252330780029297,-7.6177825927734375,4,-0.09760589030557132,1.2857164522790636,78.62126922607422,19.000212325494985,75.60289764404297,2.3333392312115717,76.75275421142578,-0.09760589030557132 2075,2008-01-07,75.45916748046875,79.05245971679688,74.0218505859375,77.61514282226562,33806.0,-0.03314919611444722,1.0,-1.153844269323425,41.17647583596693,42.30262714366961,0.7293057716363762,1.7238050038157269,7.914229704443883,13.576890949735116,14.209554934645855,5.030609130859375,-1.7612190837635637,-1.5091838836669922,-5.011919323633137,1.9935515562991526,-3.2605516036500717,0.2421838363160873,3.9356835758319164,28.57142857142857,-25.617857728045117,1.7513677199830753,1,1.0779876708984375,4.096355438232422,4.850948333740234,8.83950424194336,-3.8807601928710938,0,-0.0666666397049962,-2.076918051529133,78.04634094238281,1.2857164522790636,78.62126922607422,19.000212325494985,75.60289764404297,-0.0666666397049962 2076,2008-01-08,75.45916748046875,77.18395233154297,74.30931854248047,76.17782592773438,699219.0,0.0,1.1052561000821353,0.3333333333333333,43.36283310550866,42.54555705435916,1.0668174854465633,1.2800269102765753,7.4425988946899935,13.326873572784194,14.845393744944904,2.8746337890625,-2.0591339779017943,-1.1857875823974666,-3.8563009544701714,1.4847257896752382,-2.521044268433826,0.14946910363889288,3.593292236328125,28.57142857142857,-23.307305934729285,1.3352566860363548,1,1.0779876708984375,4.096355438232422,3.6292285919189453,8.83950424194336,-5.030609130859375,1,-0.08571425104928099,1.0,75.45916748046875,-2.076918051529133,78.04634094238281,1.2857164522790636,78.62126922607422,-0.08571425104928099 2077,2008-01-09,75.45916748046875,75.60289764404297,73.30319213867188,74.74050903320312,6108.0,0.0,3.5714394042798427,-1.0,46.666653185832786,43.9824145726516,1.1921888828537988,1.170222935748427,7.0214811189333375,13.081202852735458,15.042674896708519,2.2997055053710938,-1.9128410074326752,-1.07798881530762,-3.7576476448426064,1.6016700142273663,-2.417818230075113,0.26184059945987315,3.593292236328125,37.5,-15.894325449319808,1.339829414767494,1,0.718658447265625,4.096355438232422,2.4075088500976562,8.83950424194336,-4.0244903564453125,2,-0.08190476922292955,1.1052561000821353,75.45916748046875,1.0,75.45916748046875,-2.076918051529133,78.04634094238281,-0.08190476922292955 2078,2008-01-10,75.45916748046875,76.03409576416016,74.16558074951172,76.03409576416016,88908.0,0.0,5.499993364916332,-0.800002123232409,42.26804800689941,45.453060599960516,1.1560299430827428,1.185735585485446,6.596314368568244,12.888117705658004,14.685320771219706,1.8685150146484375,-1.692628634513781,-1.0492424011230526,-3.763732843321492,1.6652480410753867,-2.406487622222272,0.3080028199761671,3.1965928649902366,37.5,-13.754570155099728,1.3572452210992174,1,0.718658447265625,4.096355438232422,2.4075088500976562,8.83950424194336,-3.593292236328125,3,-0.08285708912638523,3.5714394042798427,75.45916748046875,1.1052561000821353,75.45916748046875,1.0,75.45916748046875,-0.08285708912638523 2079,2008-01-11,70.42855834960938,74.74050903320312,70.42855834960938,74.74050903320312,5398.0,-0.0666666397049962,1.0,7.499980094748995,38.31776628190551,45.71059150796242,5.780567432406329,5.955689644826947,11.12526749072974,17.699018747824255,14.98025216740541,5.030609130859375,-1.539581996523296,-5.720522308349615,-9.508524538204426,-1.9325200784948038,-7.614523423277021,-3.8265211934222094,7.854304586791997,0.0,-52.514652480278414,1.8940011149274087,1,4.31195068359375,8.120841979980469,7.833379745483398,13.870113372802734,3.593292236328125,4,0.0,5.499993364916332,75.45916748046875,3.5714394042798427,75.45916748046875,1.1052561000821353,75.45916748046875,0.0 2080,2008-01-14,71.86587524414062,71.86587524414062,69.42243194580078,70.42855834960938,8668.0,0.020408154422192792,2.400006369697227,-0.3333333333333333,43.58974824289035,45.34556334296212,3.9723499709507024,4.273343588749597,9.262157438175592,16.03664624600502,15.367773218825867,2.4434432983398438,-1.241473193682296,-3.9885551452636747,-8.147896726329222,0.17078643580187247,-6.068225935796448,-1.9088843547309011,5.788643325317381,31.481503325410543,-23.694454830492703,2.079670790532772,1,2.371570587158203,6.180461883544922,7.509984970092773,12.432796478271484,3.593292236328125,0,-0.01999999150707399,1.0,70.42855834960938,5.499993364916332,75.45916748046875,3.5714394042798427,75.45916748046875,-0.01999999150707399 2081,2008-01-15,71.7221450805664,72.58453369140625,68.99124145507811,68.99124145507811,24803.0,-0.0019999779183923483,-1.6315774769866709,1.9000010616162144,37.96297616034325,44.187329151220126,3.71848271335314,4.094979739354557,8.937210176467318,15.929250356810485,15.683933723041898,3.593292236328139,-0.8826928140916266,-3.794515991210943,-8.14952380176588,0.5604918193439943,-5.972019896488419,-1.6170120859334673,5.10916482652587,38.77552346875449,-16.202741341127386,2.1775039052774696,1,2.2997055053710938,5.893001556396484,8.156774520874023,12.576526641845703,4.0244903564453125,1,-0.0020040922201544076,2.400006369697227,71.86587524414062,1.0,70.42855834960938,5.499993364916332,75.45916748046875,-0.0020040922201544076 2082,2008-01-16,71.29094696044922,71.50654602050781,67.55392456054689,71.29094696044922,83168.0,-0.006012063911819965,17.333203581159918,0.0,32.69229787707512,41.88668727494278,3.8819343244973794,4.245775231874347,8.810919227656399,16.11344539043006,16.169574584460147,4.168220520019517,-0.8105610687829312,-3.9095043182373104,-8.533064198063016,0.7140555615883954,-6.221284258150163,-1.5977243783244575,4.599554732401359,44.067770687342296,-7.69493232421717,2.3117799399128534,1,2.0122451782226562,3.1621017456054688,8.587972640991211,13.00772476196289,4.168220520019531,2,-0.012096747870641744,-1.6315774769866709,71.7221450805664,2.400006369697227,71.86587524414062,1.0,70.42855834960938,-0.012096747870641744 2083,2008-01-17,71.86587524414062,71.86587524414062,69.85363006591797,71.86587524414062,7604.0,0.008064534253000799,1.0,0.0,33.33335018436716,39.930016542309914,2.512160929198984,3.487403497419109,7.687589305969368,15.306119585069922,16.450283204942505,2.0122451782226562,-0.9930308011386728,-3.104605102539068,-7.916958531458889,1.7077483263807522,-5.510781816998971,-0.6984283880791651,2.8575056501874343,59.99999999999992,10.788905649246352,2.406176714459908,1,1.43731689453125,1.509185791015625,8.552038192749023,12.432796478271484,1.43731689453125,3,-0.006000039916752353,17.333203581159918,71.29094696044922,-1.6315774769866709,71.7221450805664,2.400006369697227,71.86587524414062,-0.006000039916752353 2084,2008-01-18,71.29094696044922,71.50654602050781,71.147216796875,71.147216796875,78507.0,-0.008000017835144702,-4.000053081373746,100.0,32.110106039761874,38.922642120509344,2.2663996804661366,3.7568623350671544,7.682227450013869,15.67048759604188,16.563373289774287,0.718658447265625,-1.1529839355872156,-3.363323593139654,-8.274085028549194,1.5474378422698862,-5.818704310844424,-0.907942875434884,2.4287100471494796,74.28568395382266,26.15558595494298,2.4553807177047715,1,1.0779914855957031,2.0841140747070312,10.204954147338867,13.00772476196289,4.886878967285156,4,0.008064534253000799,1.0,71.86587524414062,17.333203581159918,71.29094696044922,-1.6315774769866709,71.7221450805664,0.008064534253000799 2085,2008-01-21,69.27870178222656,71.147216796875,67.55392456054689,71.147216796875,40819.0,-0.028225816376643342,2.8461475644114014,-13.000159244121237,28.68853564568164,37.29216462497301,3.6987078549122288,5.687124916129136,9.069568574850493,17.467513709934096,16.520159216727485,3.7370223999023295,-1.7188379728073642,-5.138411331176755,-10.604496362966756,0.3276737006132464,-7.871453847071763,-2.405368815281747,3.577752682784876,34.28565362193098,-11.428874914625666,2.7330425158950025,1,2.515308380126953,4.0963592529296875,12.217199325561523,15.019969940185547,12.935859680175781,0,0.06846474719778595,-4.000053081373746,71.29094696044922,1.0,71.86587524414062,17.333203581159918,71.29094696044922,0.06846474719778595 2086,2008-01-22,67.55392456054689,68.2725830078125,65.68540954589844,65.68540954589844,30118.0,-0.024896211639493626,-1.7692295128822833,-1.0000000000000075,27.777798841575418,35.19340303116664,4.675923909281437,7.275515881373522,10.182851621906266,18.98092227353625,16.59785145218109,3.593292236328125,-2.3056806417262834,-6.539792251586903,-12.810464636805776,-0.26911986636802965,-9.675128444196346,-3.404456058977459,4.560175717839513,30.23259258893523,-16.20444858806386,3.1353361926094387,1,3.3058280944824077,4.886878967285142,13.941976547241197,16.74474716186522,14.229438781738267,1,0.11702122373122226,2.8461475644114014,69.27870178222656,-4.000053081373746,71.29094696044922,1.0,71.86587524414062,0.11702122373122226 2087,2008-01-23,66.54779815673828,68.2725830078125,66.18846893310547,67.55392456054689,1850.0,-0.014893678055770687,-1.4166655608193885,-0.5384631088971494,12.5,31.885842141511144,4.788611624533445,7.989415505145331,10.599520997795338,19.841123188412325,16.964124555434097,2.0841140747070312,-2.575445768421929,-7.1003501892089815,-14.177104358028359,-0.023596020389604178,-10.63872727361867,-3.561973104799293,4.599418640136719,13.95345679347625,-25.381198954570927,3.538377084409688,1,3.6651611328125,5.89300537109375,14.948102951049805,17.750873565673828,15.379295349121094,2,0.138229025378235,-1.7692295128822833,67.55392456054689,2.8461475644114014,69.27870178222656,-4.000053081373746,71.29094696044922,0.138229025378235 2088,2008-01-24,68.99124145507811,71.86587524414062,66.11660766601561,66.11660766601561,26368.0,0.03671711711009351,-3.0000000000000098,-2.857129857819865,24.800012909242028,30.383869544548535,1.4876506197832953,5.225225229285655,7.675532586432112,17.264481440333682,17.189350146537613,5.749267578125014,-2.8838097584580282,-4.283204269409197,-11.521109393180623,2.9547008543622297,-7.902156831294917,-0.6642517075234764,-3.3058319091796733,53.48839505928977,18.42914085558381,3.618952561885714,1,0.14373016357423296,3.3776931762695455,11.965665817260756,15.307430267333999,11.498535156250014,3,0.09374995853063561,-1.4166655608193885,66.54779815673828,-1.7692295128822833,67.55392456054689,2.8461475644114014,69.27870178222656,0.09374995853063561 2089,2008-01-25,70.14109039306639,71.57840728759766,68.99124145507811,68.99124145507811,5628.0,0.01666659294335182,-3.5000099526915642,0.3999984075756932,33.913037056388816,29.30867941271503,0.32713814316029755,3.7348158895898536,6.053225642973999,15.933983401372146,18.009864874344938,2.5871658325195455,-3.2809614317499722,-2.795585632324233,-9.951834569081399,4.360663304432933,-6.373710100702809,0.7825388360543428,-4.332071533203106,72.09296296936351,34.71711902705238,3.5781244683785807,1,-1.0061187744140483,2.227844238281264,10.420555114746108,14.157581329345717,7.9052505493164205,4,0.04508201580393534,-3.0000000000000098,68.99124145507811,-1.4166655608193885,66.54779815673828,-1.7692295128822833,67.55392456054689,0.04508201580393534 2090,2008-01-28,69.13497161865234,70.14109039306639,68.99124145507811,70.14109039306639,17477.0,-0.014344213481367607,1.2857121191440959,-0.8750008293909493,31.967213471383985,28.642483558386225,1.0115114420727593,4.35281894810484,6.570087970883321,16.77701349320347,18.521407460247037,1.1498489379882812,-3.681211709075768,-3.4136287689209013,-10.507248433323667,3.6799908954818648,-6.960438601122277,0.13318106328047463,-3.2048156311035143,55.813950617588745,16.60875394718984,3.5468098322013812,1,-0.3593292236328125,3.2339630126953125,10.600217819213867,15.163700103759766,8.048980712890625,0,0.10187108122254429,-3.5000099526915642,70.14109039306639,-3.0000000000000098,68.99124145507811,-1.4166655608193885,66.54779815673828,0.10187108122254429 2091,2008-01-29,70.71601867675781,71.65027618408203,69.99736022949219,70.42855834960938,41716.0,0.022868991207901423,-1.8749950236872488,-0.28571211914403544,37.59397896084551,29.187114789916265,-0.8127307782926323,2.42042249303438,4.535870579150682,15.04959559910219,18.861942377403583,2.5153045654296875,-3.6021497472576414,-1.530744934082037,-8.380695795014205,5.319205926850131,-4.955720364548114,1.89423049638404,-4.667148304077145,79.99994691918982,38.902775461571416,3.424975430466084,1,-1.9403762817382812,1.6529159545898438,7.006925582885742,13.582653045654297,4.7431488037109375,1,0.16260167075021936,1.2857121191440959,69.13497161865234,-3.5000099526915642,70.14109039306639,-3.0000000000000098,68.99124145507811,0.16260167075021936 2092,2008-01-30,69.63803100585939,71.147216796875,69.63803100585939,71.147216796875,65921.0,-0.015243896518353117,-1.0000000000000189,-5.250066351717133,35.58718323417361,29.43754068433921,0.006854332778232219,3.19229539619117,5.57437768532246,15.934443301931381,18.934177723901627,1.5091857910156108,-3.7534013631262866,-2.310489273071269,-9.063914068824928,4.44293552268239,-5.687201670948099,1.0662231248055605,-3.47282053574952,61.249946919190116,18.884063422396146,3.376712397876827,1,-0.862388610839858,2.730903625488267,7.438121795654283,14.66064071655272,3.665161132812486,2,0.17440660169446565,-1.8749950236872488,70.71601867675781,1.2857121191440959,69.13497161865234,-3.5000099526915642,70.14109039306639,0.17440660169446565 2093,2008-01-31,68.2725830078125,68.99124145507811,67.69765472412111,68.99124145507811,1154.0,-0.019607791580609213,2.600004246464881,0.4761895132752261,43.47826086956522,30.7006689987618,0.9040630760273558,3.9449536779747945,6.874397366542581,17.131275302234613,20.22793571185012,1.9403762817382812,-3.84847883134789,-3.158502960205084,-9.319051752042768,3.0020458316326,-6.238777356123933,-0.07822856428623481,-1.993359242222013,14.545493149679857,-31.80878331943441,3.080274395918844,1,0.5030593872070312,4.096351623535156,8.372373580932617,16.02608871459961,2.946502685546875,3,0.1999999106007806,-1.0000000000000189,69.63803100585939,-1.8749950236872488,70.71601867675781,1.2857121191440959,69.13497161865234,0.1999999106007806 2094,2008-02-01,70.42855834960938,70.42855834960938,68.99124145507811,68.99124145507811,51088.0,0.03157893325275474,1.0000000000000198,-2.0000000000000595,45.83333333333333,32.605646519611994,-1.5501181892893072,1.2532669868629824,4.658162846951498,14.819803992115084,21.44241564498152,2.155975341796875,-3.7839160866038526,-0.6216384887695341,-5.945183991082374,4.701907013543305,-3.283411239925954,2.0401342623868857,-4.037601554447889,69.0909476951346,19.99385181476154,2.6617727511564166,2,-1.6529159545898438,1.9403762817382812,6.216398239135742,13.870113372802734,0.2874603271484375,4,0.1428570809553502,2.600004246464881,68.2725830078125,-1.0000000000000189,69.63803100585939,-1.8749950236872488,70.71601867675781,0.1428570809553502 2095,2008-02-04,70.42855834960938,73.01573181152344,70.356689453125,70.42855834960938,67897.0,0.0,-35.998513800424625,0.0,46.218483271740254,34.65461145629697,-1.5308425977356421,0.9033792470746391,4.596661255448836,14.671909363420951,21.842022966500473,2.6590423583984375,-3.782021788477266,-0.3701080322265682,-5.275480173776785,4.5352641093236485,-2.8227941030016837,2.0825780385485473,-3.928103185468302,51.351335841997084,0.90944352214661,2.452686070775109,2,-0.8623886108398438,1.9403762817382812,6.216398239135742,13.295185089111328,1.1498489379882812,0,0.10816326176887725,1.0000000000000198,70.42855834960938,2.600004246464881,68.2725830078125,-1.0000000000000189,69.63803100585939,0.10816326176887725 2096,2008-02-05,68.99124145507811,70.42855834960938,68.99124145507811,70.42855834960938,40012.0,-0.020408154422193125,1.0000000000000198,-100.0,43.650797328602636,38.115811159475044,0.14728762195103684,1.9302556116968077,6.072663956412995,15.939997319845887,22.398183241495524,1.4373168945312642,-3.7503529524970247,-1.4840286254882926,-5.926704947747439,2.9586476967708535,-3.7053667866178728,0.7373095356412875,-2.230175225041748,24.324332079000925,-25.811647545687713,2.2213381611295735,2,0.5749282836914205,3.3776931762695455,7.653715133667006,14.085712432861342,2.0122451782226705,1,0.11875001382312167,-35.998513800424625,70.42855834960938,1.0000000000000198,70.42855834960938,2.600004246464881,68.2725830078125,0.11875001382312167 2097,2008-02-06,69.27870178222656,69.99736022949219,68.84751129150389,68.99124145507811,17463.0,0.004166620589594938,-3.000026540686725,-0.1999978767675989,42.74192443687234,40.1093568847673,0.3217829158733281,1.2185028343511277,5.890581064811968,15.506211429382702,22.735011592426503,1.1498489379882955,-3.447003752923166,-0.8875450134277401,-4.683253279162628,2.9081632523071477,-2.785399146295191,1.010309119439711,-2.267448928930719,29.72967544699006,-18.36715109535277,1.8978541328674454,2,1.0779914855957031,3.0902328491210938,7.150655746459961,13.79825210571289,0.5030593872070455,2,0.08921162693940365,1.0000000000000198,68.99124145507811,-35.998513800424625,70.42855834960938,1.0000000000000198,70.42855834960938,0.08921162693940365 2098,2008-02-07,69.20684051513672,69.49430084228516,68.12884521484375,69.06310272216797,1134.0,-0.0010372779114097286,2.8000127393944543,0.5000265406868483,43.98340705918008,41.22828688507744,0.47767580488518036,0.8410602715491962,6.09232544201231,15.406893884760137,23.311827717261686,1.3654556274414062,-2.959998850643899,-0.6467899322509822,-3.526337677972819,2.2327578134708546,-2.0865638051118935,0.792983940609929,-1.9554085035117765,22.058938323336466,-21.786420395228415,1.4397738728609162,2,1.1498527526855469,3.1620941162109375,7.222517013549805,13.870113372802734,1.2217178344726562,3,0.05918998169897982,-3.000026540686725,69.27870178222656,1.0000000000000198,68.99124145507811,-35.998513800424625,70.42855834960938,0.05918998169897982 2099,2008-02-08,70.42855834960938,71.43467712402344,69.63803100585939,69.63803100585939,72997.0,0.017653136964191463,-3.5454369981471316,5.499787685774848,53.47827331195944,43.61840464514138,-0.7811194783106856,-0.4012287706258064,4.855188713754941,13.99641377446045,22.763478633729626,2.2278366088867188,-2.075207963398242,0.574927902221674,-2.304619843500163,3.454475647943511,-0.8648459706392373,2.0147017750825853,-2.9465543459884884,47.058860263467665,1.921469100021767,1.4397738728609162,2,-0.07186508178710938,1.9403762817382812,6.14453125,12.648395538330078,-1.4373168945312642,4,0.011224528263460876,2.8000127393944543,69.20684051513672,-3.000026540686725,69.27870178222656,1.0000000000000198,68.99124145507811,0.011224528263460876 2100,2008-02-11,70.42855834960938,70.50041961669922,70.14109039306639,70.42855834960938,5231.0,0.0,4.000318505149364,0.0,59.70874586948494,46.07560096832354,-0.6462917038287941,-0.5422304848276411,4.769947752821551,13.842454886549433,21.965876521668875,0.3593292236328267,-1.5169744890290957,0.6467937469482479,-2.0894790261738194,3.383066520070315,-0.7213426396127858,2.0149301335092815,-2.7252052336723835,69.56533780134872,21.611378725050677,1.3681363865610368,2,-0.07186508178710938,1.9403762817382812,7.114719390869141,12.648395538330078,-0.718658447265625,0,0.004081587553183663,-3.5454369981471316,70.42855834960938,2.8000127393944543,69.20684051513672,-3.000026540686725,69.27870178222656,0.004081587553183663 2101,2008-02-12,71.57840728759766,71.86587524414062,70.42855834960938,70.42855834960938,8147.0,0.016326458540872002,-1.5000099526915396,100.0,66.82694712429196,49.54668584500336,-1.8561390574727739,-1.7954538853594073,3.569629769381237,12.525410546091024,21.29495196766895,1.43731689453125,-1.2273301107861272,1.8038295745849666,-0.9116605637086508,4.519319712878584,0.4460845054381508,3.1615746437317824,-3.662559023837204,92.3075823771998,38.39824905440682,1.3577450691468116,2,-1.2217140197753906,-0.14372634887695312,6.467931747436523,10.708019256591797,-1.1498489379882812,1,0.0,4.000318505149364,70.42855834960938,-3.5454369981471316,70.42855834960938,2.8000127393944543,69.20684051513672,0.0 2102,2008-02-13,70.42855834960938,71.86587524414062,69.70989990234375,70.42855834960938,14847.0,-0.016064187253681972,-2.0,0.0,55.26316965782361,50.856120154809844,-0.6507997336639733,-0.7520854020038712,4.626806138416114,13.47214046914985,20.280554235542088,2.155975341796875,-0.8096402593836984,0.6971000671386776,-1.9433580691751757,3.337558203452531,-0.6231290010182562,2.0173291352956113,-2.3087147439384097,61.53852435588584,7.2629906933605355,1.3202290681569278,2,0.14373016357421875,0.4311943054199219,7.617780685424805,11.857868194580078,-0.646797180175767,2,0.008163283434504676,-1.5000099526915396,71.57840728759766,4.000318505149364,70.42855834960938,-3.5454369981471316,70.42855834960938,0.008163283434504676 2103,2008-02-14,71.43467712402344,71.7221450805664,70.356689453125,70.42855834960938,36157.0,0.01428566476428017,-1.375001658770917,100.0,54.7872499620246,51.85099978021998,-1.2976689296289692,-1.8890156120453128,3.412687634591009,12.268986067937732,19.34940366107188,1.3654556274414062,-0.5687622703298985,1.724778747558588,-0.8484851279091714,4.2980426230263475,0.43814680982471543,3.0114106852924607,-3.1189979901183733,80.64505082052534,27.440903050287574,1.2866319377338786,2,-0.8623886108398438,-0.5749244689941406,6.431997299194336,10.851749420166016,-1.9403762817382812,3,-0.023138845461848634,-2.0,70.42855834960938,-1.5000099526915396,71.57840728759766,4.000318505149364,70.42855834960938,-0.023138845461848634 2104,2008-02-15,71.86587524414062,72.58453369140625,71.57840728759766,71.86587524414062,3242.0,0.0060362577039236864,-2.4999601900262745,0.0,60.555580130048185,53.4440105422542,-1.6802375167113865,-2.3978733135069064,2.644470638480101,11.673389190482851,18.37556286154501,1.1498565673828125,-0.15474247709073552,2.127230453491208,-0.5318159772193667,4.786276884201783,0.7977072381359136,3.4567536688465026,-3.362194003130824,75.0,21.211973544974754,1.3295232153552907,2,-1.509185791015625,-1.6529159545898438,6.000799179077148,10.420551300048828,-2.155975341796875,4,-0.01999999150707399,-1.375001658770917,71.43467712402344,-2.0,70.42855834960938,-1.5000099526915396,71.57840728759766,-0.01999999150707399 2105,2008-02-18,74.0218505859375,74.30931854248047,72.44080352783203,72.44080352783203,4355.0,0.029999987260610927,-1.3636425052236394,100.0,62.234073190647344,55.50881897137027,-3.657530074387097,-4.406191959386845,0.10470984209035805,9.354703008718701,16.764158309287,2.4434432983398438,0.2169961910823588,4.046048355102542,0.7823907715318938,7.30970593867319,2.414219563317218,5.677877146887866,-5.337687322107158,93.74990669398115,41.4897625174431,1.6318287917853267,2,-2.8027687072753906,-4.024486541748047,2.6231040954589844,8.264575958251953,-3.593292236328125,0,-0.0679611370296529,-2.4999601900262745,71.86587524414062,-1.375001658770917,71.43467712402344,-2.0,70.42855834960938,-0.0679611370296529 2106,2008-02-19,75.45916748046875,76.46529388427734,74.0218505859375,74.0218505859375,6484.0,0.019417467722757875,-2.400006369697227,0.9090917864605199,70.98449927941991,58.64688284276445,-4.560468935940449,-5.503045862675066,-1.568595011956404,7.765971372874873,14.941443058800683,2.4434432983398438,0.446725632319243,5.0881031036376925,1.203678100108661,8.972528107166724,3.1458906018731767,7.030315605402208,-6.4374948999194,85.10632530834847,32.57951438127884,1.9422125017645142,2,-3.162097930908203,-4.383815765380859,0.6827239990234375,6.827259063720703,-4.455680847167969,1,-0.07619044537713848,-1.3636425052236394,74.0218505859375,-2.4999601900262745,71.86587524414062,-1.375001658770917,71.43467712402344,-0.07619044537713848 2107,2008-02-20,75.74663543701172,75.74663543701172,74.30931854248047,74.74050903320312,19585.0,0.003809582932615463,1.8571298578199051,0.7000031848486136,79.21353240050163,62.5613412140224,-4.284540880661837,-5.339799218837669,-1.95456775983493,7.306568203085007,13.02022601128705,1.43731689453125,0.697367374416757,4.915629196166989,0.7678316092134878,9.06342678312049,2.8417304026902315,6.989527989643747,-6.129473152164124,88.2353088112786,29.627499445407537,2.0738987934767543,2,-2.6949729919433594,-4.671283721923828,0.07186317443847656,6.539791107177734,-1.43731689453125,2,-0.07020875655691228,-2.400006369697227,75.45916748046875,-1.3636425052236394,74.0218505859375,-2.4999601900262745,71.86587524414062,-0.07020875655691228 2108,2008-02-21,75.45916748046875,76.17782592773438,74.45304870605469,76.17782592773438,22855.0,-0.0037951250888499377,3.799991507070364,-0.7142824644549763,73.02633508826082,64.7333480780559,-3.3714564318316746,-4.788430863763182,-1.7200062824946372,7.384259035070173,12.442237290584096,1.7247772216796875,1.1447662727944135,4.304764938354495,-0.22963008415186437,8.839159960860854,2.0375674271013082,6.571962449607682,-5.294154667666774,79.4117096047985,21.215781462201384,2.2671975112531824,2,-2.371570587158203,-4.383815765380859,-1.5810470581054688,6.467929840087891,2.8746337890625,3,-0.0752381254736827,1.8571298578199051,75.74663543701172,-2.400006369697227,75.45916748046875,-1.3636425052236394,74.0218505859375,-0.0752381254736827 2109,2008-02-22,73.30319213867188,75.45916748046875,73.15946197509766,75.45916748046875,27864.0,-0.02857141701642696,1.1333319178450607,3.0,60.98901868095842,64.87560061266406,-0.8547145384101498,-2.5122149211066755,0.3059494709576285,9.246941104224618,11.639561668957022,2.2997055053710938,1.5769152387771328,1.9906845092773438,-2.6148969419165127,6.5962659604712,-0.31210621631957736,4.293475234874265,-2.6341568401518742,21.428517264520433,-36.07861686051929,2.3027907255969273,2,-0.21559524536132812,-2.2278404235839844,0.0359344482421875,8.623905181884766,4.31195068359375,4,-0.051960783497411955,3.799991507070364,75.45916748046875,1.8571298578199051,75.74663543701172,-2.400006369697227,75.45916748046875,-0.051960783497411955 2110,2008-02-25,76.17782592773438,77.61514282226562,72.29707336425781,73.87812042236328,28525.0,0.039215669948238885,1.0555549821515724,-1.0666659589225302,74.75249085800719,65.75621658307685,-3.16040035513349,-5.0932983983692,-2.6726149405490673,6.150126958075845,11.023018336055399,5.3180694580078125,2.096733679256346,4.5131755828857365,-0.4541625079706506,9.480513673742124,2.02950653745755,6.996844628313923,-5.045089942353783,72.97295746359659,10.802935156193527,2.4836690454281922,2,-2.5153045654296875,-4.527549743652344,-3.305826187133789,5.749271392822266,0.718658447265625,0,-0.08490562636332499,1.1333319178450607,73.30319213867188,3.799991507070364,75.45916748046875,1.8571298578199051,75.74663543701172,-0.08490562636332499 2111,2008-02-26,82.21456146240234,82.21456146240234,76.896484375,76.896484375,8314.0,0.07924531136389579,1.0,2.312503524899893,81.91491484293914,68.71752160364524,-8.41462072836977,-10.776963660524473,-8.768444335981286,-0.034631446471394156,11.3325910092432,6.036735534667969,2.523519957140735,9.974983978271482,3.1540637616983958,16.795904194844567,6.564523869984939,13.385444086558024,-10.433584793333253,100.0,32.33328539459512,3.4104601082865442,2,-5.928936004638672,-8.264575958251953,-9.630025863647461,-0.2874641418457031,-3.1621017456054688,1,-0.1433566378406439,1.0555549821515724,76.17782592773438,1.1333319178450607,73.30319213867188,3.799991507070364,75.45916748046875,-0.1433566378406439 2112,2008-02-27,81.78336334228516,82.64575958251953,81.20844268798828,82.64575958251953,24427.0,-0.005244790125340293,2.3333097420290883,-0.1621631702701811,80.487795856073,71.57313781409506,-6.932372139501979,-9.896619216979815,-8.374767407860233,0.24912357211852054,11.592418054907078,1.43731689453125,2.888967702446905,8.936519241333002,1.0167388828201922,16.856299599845812,4.976629062076597,12.896409420589407,-9.486289978027344,91.66661137418048,17.477723439192218,3.959890179256407,2,-4.6712799072265625,-7.402179718017578,-10.133085250854492,-0.7905235290527344,-4.168220520019531,2,-0.13181014167719807,1.0,82.21456146240234,1.0555549821515724,76.17782592773438,1.1333319178450607,73.30319213867188,-0.13181014167719807 2113,2008-02-28,81.92709350585938,82.21456146240234,79.91485595703125,82.21456146240234,5572.0,0.0017574498981249853,14.999734600175163,0.33333628224636397,79.41175552235404,73.66826841324017,-6.069506756910698,-9.44941361483555,-8.51805347273151,-0.045005741478917116,11.166545832329417,2.2997055053710938,3.0887998996594916,8.397523880004883,-0.18812701661759945,16.983174776627365,4.104698431693635,12.690349328316131,-8.181204071044917,93.05548490404541,14.797233984584636,4.292825448311242,2,-4.455677032470703,-7.545909881591797,-10.600212097167969,-0.9342536926269531,-2.2997055053710938,3,-0.0929823656301696,2.3333097420290883,81.78336334228516,1.0,82.21456146240234,1.0555549821515724,76.17782592773438,-0.0929823656301696 2114,2008-02-29,80.48977661132812,82.64575958251953,78.33380126953125,80.48977661132812,26479.0,-0.01754385311409168,-1.0000035387206816,-0.0,73.97259576720654,74.97254869952452,-3.6657342290451425,-7.609848692719851,-7.134053810374411,1.2228472281194342,11.046844419258262,4.311958312988281,3.6183397015623484,6.457146072387701,-2.532970851662512,15.447262996437914,1.9620876103625875,10.952204534412814,-5.497905355834959,79.16660215876611,-0.18334372243010932,4.495058462025107,2,-3.018360137939453,-5.3180694580078125,-9.737823486328125,-0.5749244689941406,-1.8685073852539062,4,-0.02678570412995085,14.999734600175163,81.92709350585938,2.3333097420290883,81.78336334228516,1.0,82.21456146240234,-0.02678570412995085 2115,2008-03-03,78.04634094238281,79.7711181640625,77.61514282226562,79.7711181640625,3019.0,-0.03035709343242754,1.5000044234086787,-100.0,64.51614118394824,74.25384224447211,-0.6608891536096309,-4.813222441749986,-4.657587323784597,3.446465302757389,11.716735428530118,2.8746337890625,4.083405714648208,3.632821273803714,-5.359859554031004,12.625502101638432,-0.8635191401136382,8.129161687721066,-1.9829253211059523,20.00002654036989,-55.32688914682497,4.496340413917357,3,-0.5749244689941406,-2.8746337890625,-7.2943878173828125,1.0779876708984375,-3.3058319091796875,0,-0.0055248986039655446,-1.0000035387206816,80.48977661132812,14.999734600175163,81.92709350585938,2.3333097420290883,81.78336334228516,-0.0055248986039655446 2116,2008-03-04,77.18395233154297,78.04634094238281,77.18395233154297,77.61514282226562,10860.0,-0.011049699453258066,-3.000035387582497,0.24999778829566063,65.35948007198171,72.71450309685878,0.5273455421940696,-3.484224187014206,-3.7715079023982128,4.058840087339689,11.978165163974968,0.8623886108398438,4.458902403193747,2.360797119140628,-6.333334425865061,11.054928664146317,-1.9862686533622167,6.707862891643472,-0.1990085556921315,0.0,-73.887328698935,4.347065772502844,3,0.2874641418457031,-2.0122451782226562,-6.611663818359375,0.5749244689941406,-0.28746795654296875,1,-0.0037244524005216606,1.5000044234086787,78.04634094238281,-1.0000035387206816,80.48977661132812,14.999734600175163,81.92709350585938,-0.0037244524005216606 2117,2008-03-05,75.45916748046875,79.19619750976562,75.31543731689453,79.05245971679688,3958.0,-0.02234641786242586,-1.0000039319149605,8.333421802289577,58.86075906841238,71.14055020576451,2.4664369820717127,-1.3414504752209098,-2.0889220468873333,5.500388490927477,11.972062062431775,3.8807601928710938,4.633129006276363,0.32698898315429403,-7.967540294847495,8.621518261156083,-3.8202756558466007,4.474253622155189,7.186592102050781,1.9607618651124064,-68.1358593223479,4.147264639000893,3,2.012248992919922,-0.2874603271484375,-4.886878967285156,1.7966461181640625,4.168220520019531,2,0.047619028360711635,-3.000035387582497,77.18395233154297,1.5000044234086787,78.04634094238281,-1.0000035387206816,80.48977661132812,0.047619028360711635 2118,2008-03-06,73.30319213867188,75.45916748046875,73.15946197509766,75.45916748046875,2031.0,-0.02857141701642696,1.1333319178450607,0.6,52.94117463388314,70.24634531164504,4.787927347461377,1.1986012925066802,-0.03350379798695258,7.339355090626,11.62782091807715,2.2997055053710938,4.5041072939999225,-2.033803939819336,-9.903704384560058,5.836096504921386,-5.968754162189697,1.901146282551025,9.195960998535156,1.5151344552143016,-65.1538334741357,3.9349502223703645,3,4.168224334716797,1.8685150146484375,-2.7309036254882812,3.7370262145996094,5.89300537109375,3,0.05882350492235844,-1.0000039319149605,75.45916748046875,-3.000035387582497,77.18395233154297,1.5000044234086787,78.04634094238281,0.05882350492235844 2119,2008-03-07,71.21908569335938,73.30319213867188,71.147216796875,73.30319213867188,6101.0,-0.028431319080482576,1.0689685468283254,0.966665251178394,44.247796756028194,66.8569348558696,7.314512989988316,3.525734943458744,1.9098541010076389,9.14160523001837,12.155421157189569,2.155975341796875,4.192958780576859,-4.157436752319342,-11.930886980340418,3.6160134757017346,-8.044161866329887,-0.2707116383087964,10.906479797363275,0.8333687205401502,-59.831948103330305,3.886725114010539,3,5.677402496337891,4.168216705322266,-0.6467971801757812,4.958740234375,8.264572143554688,4,0.11806248599331459,1.1333319178450607,73.30319213867188,-1.0000039319149605,75.45916748046875,-3.000035387582497,77.18395233154297,0.11806248599331459 2120,2008-03-10,70.71601867675781,71.147216796875,69.85363006591797,71.147216796875,9928.0,-0.007063654520468976,4.999964613043632,0.20689831898318983,39.87730201198909,62.18608898576404,7.779437555082211,4.270386933371398,2.263424958480158,9.3547342087561,12.836270326448885,1.3654556274414062,4.0304774112706525,-4.674876785278315,-12.410778394867009,3.0610248243103797,-8.542827590072662,-0.8069259804839675,10.750845892333984,9.230745360128505,-46.34595093993228,3.867950804794344,3,5.5336761474609375,4.671283721923828,-0.14373016357421875,5.4618072509765625,10.061225891113281,0,0.11178868235570816,1.0689685468283254,71.21908569335938,1.1333319178450607,73.30319213867188,-1.0000039319149605,75.45916748046875,0.11178868235570816 2121,2008-03-11,71.57840728759766,71.57840728759766,70.356689453125,70.356689453125,12307.0,0.012195095637125952,1.0,-2.8333097420290883,41.31735061414784,57.8338172922168,5.866580088318088,3.5921707866319537,1.2631124942360543,8.232018573940053,13.771330089890304,1.2217178344726562,4.190326940427866,-3.812488174438471,-11.548389784027165,3.9234134351502234,-7.680438979232818,0.055462630355876286,8.959398521240232,18.46149072025701,-31.62157114854177,3.867950804794344,3,4.671287536621094,3.8088951110839844,-0.6108551025390625,4.599418640136719,10.348686218261719,1,0.04417675477047611,4.999964613043632,70.71601867675781,1.0689685468283254,71.21908569335938,1.1333319178450607,73.30319213867188,0.04417675477047611 2122,2008-03-12,71.00348663330078,71.7221450805664,70.85975646972656,71.65027618408203,9538.0,-0.00803204033287408,1.181805898702903,-0.5294099279973522,40.8284060838771,53.54677846571936,5.309967070941298,4.440013892210516,1.7276539611130488,8.52456132923588,14.690393306458077,0.8623886108398438,3.855720271220406,-4.416155242919928,-12.07833666412455,3.246026178284694,-8.247245953522238,-0.5850645323176167,8.67958511610351,20.512869370883685,-24.792052835715104,3.831090710602309,3,5.246208190917969,4.383815765380859,-0.0359344482421875,5.174339294433594,10.636146545410156,2,0.08299589247122108,1.0,71.57840728759766,4.999964613043632,70.71601867675781,1.0689685468283254,71.21908569335938,0.08299589247122108 2123,2008-03-13,69.78176116943361,71.147216796875,69.78176116943361,70.42855834960938,6915.0,-0.01720655592839837,-3.2222064946862004,1.0000117957912398,42.46153112445375,50.04554906096905,5.1715431568382115,5.83049002463558,2.725221876286497,9.444757898517864,15.770320661249555,1.365455627441392,2.623164693828386,-5.555234909057603,-13.431074217440283,2.3206043993250773,-9.49315456324895,-1.6173152548662557,9.114955245291782,0.0,-46.3288657114868,3.9379196541913433,3,4.994678497314439,5.605541229248033,1.581052780151353,6.396064758300767,11.282943725585923,3,0.14109169310228498,1.181805898702903,71.00348663330078,1.0,71.57840728759766,4.999964613043632,70.71601867675781,0.14109169310228498 2124,2008-03-14,70.42855834960938,70.42855834960938,69.70989990234375,69.85363006591797,6289.0,0.009268857210486647,1.4999933649163315,-0.8888849570048676,36.3945656836732,46.92092956093849,3.293859259237209,5.344507234115028,1.8756958367397658,8.508606663222537,16.894189927842046,0.718658447265625,1.3577299927419375,-4.836571884155276,-12.87041870414258,3.197274935832027,-8.853495294148928,-0.8196484741616246,7.556662540586842,35.71425863226022,-6.9450537464785,4.016923409993649,3,4.0244903564453125,5.713336944580078,0.9342555999755859,5.749267578125,10.779884338378906,4,0.12448982863788638,-3.2222064946862004,69.78176116943361,1.181805898702903,71.00348663330078,1.0,71.57840728759766,0.12448982863788638 2125,2008-03-17,68.99124145507811,68.99124145507811,64.82302093505861,68.99124145507811,12363.0,-0.020408154422193125,1.0,0.0,10.000004615720414,40.769876732465015,3.7008114489673574,6.730706486539717,3.172807388028403,9.645273995493895,17.927225777475456,5.605537414550767,0.0031761704464940976,-6.022358322143575,-14.52162621218281,2.4769095678956603,-10.271992267163185,-1.7727243771239642,8.000940916575814,60.41666205895919,23.97740054822416,4.249633945019615,3,3.0183677673339986,4.743148803710952,2.37157249450685,7.186584472656264,14.229438781738295,0,0.1520833102947976,1.4999933649163315,70.42855834960938,-3.2222064946862004,69.78176116943361,1.181805898702903,71.00348663330078,0.1520833102947976 2126,2008-03-18,69.70989990234375,69.70989990234375,67.55392456054689,67.55392456054689,24135.0,0.010416662058959636,-1.000000000000013,100.0,14.102569337356584,35.79674454012548,2.0232292741115145,5.859671334343545,2.3194037410109445,8.61102772612064,18.259293953878064,2.155975341796861,-1.2492810780718315,-5.0162364959716825,-13.834953225232113,3.8024802332887475,-9.42559486060189,-0.6068781313414746,5.578599868186828,70.8333241179189,39.67058784990948,4.4093583646302115,3,0.4311943054199219,4.0244903564453125,1.652914047241211,6.467926025390625,14.229438781738281,1,0.15876288276172446,1.0,68.99124145507811,1.4999933649163315,70.42855834960938,-3.2222064946862004,69.78176116943361,0.15876288276172446 2127,2008-03-19,70.42855834960938,72.58453369140625,68.12884521484375,68.99124145507811,34522.0,0.010309273837322719,-1.8181747992588018,0.6666666666666776,16.942160361896953,31.796854065460344,0.5765674500765812,4.977359624031294,1.4715728138149018,7.607591367787336,18.237324289214893,4.4556884765625,-2.172024688445873,-4.031674194335935,-13.039507559256236,4.976159170584367,-8.535590876796093,0.4722424881242233,3.3947743839551237,72.22222768320981,46.868974033839734,4.503916682460152,3,-1.3654518127441406,3.3058319091796875,0.4671287536621094,5.749267578125,15.091835021972656,2,0.163265235377543,-1.000000000000013,69.70989990234375,1.0,68.99124145507811,1.4999933649163315,70.42855834960938,0.163265235377543 2128,2008-03-25,69.78176116943361,71.86587524414062,69.70989990234375,71.86587524414062,5983.0,-0.009183734486868933,1.068960972877596,-1.4500031848485893,17.748924712157446,28.852534949474705,0.7502117725588562,5.45678353557436,1.979018417602802,7.96525338214515,18.083979566691355,2.155975341796875,-3.143443885443787,-4.39460105895995,-13.62496993386074,4.835767815940841,-9.009785496410345,0.22058337849044563,2.802772521972642,63.888837009506496,43.46955358180194,4.6151844374503925,3,-1.077983856201186,3.9526290893554545,0.9342594146728374,6.396064758300767,17.8946075439453,1,0.16992795553677453,-1.8181747992588018,70.42855834960938,-1.000000000000013,69.70989990234375,1.0,68.99124145507811,0.16992795553677453 2129,2008-03-26,69.49430084228516,70.42855834960938,68.99124145507811,70.28482818603516,19188.0,-0.004119419205406483,1.666666666666693,0.37931097598922536,20.39801599394933,26.68816983635918,0.8574523021261768,5.738474958028789,2.283090106855596,7.95438169659198,18.544709020245055,1.4373168945312642,-3.8958556308024015,-4.491616821289057,-13.952144353195607,4.968910710617493,-9.221880587242325,0.238646944664211,3.0902328491210938,60.18517335304524,38.07235960113412,4.730263765953273,3,-0.7905235290527344,4.240089416503906,1.221719741821289,6.683525085449219,20.912971496582045,2,0.16649428676162947,1.068960972877596,69.78176116943361,-1.8181747992588018,70.42855834960938,-1.000000000000013,69.70989990234375,0.16649428676162947 2130,2008-03-27,69.70989990234375,71.147216796875,68.99124145507811,68.99124145507811,247203.0,0.003102399152815183,-4.999999999999802,-0.9090873996294189,22.916677034002106,24.64365054967632,0.5410207068939314,5.2844043162454994,2.040614070477602,7.4731003752569904,18.278678239222714,2.155975341796889,-4.373386751401824,-3.9526214599609375,-13.53902272004295,5.633779800121076,-8.745822090001951,0.8405791700800762,2.155975341796875,42.85714285714269,17.205826279719197,4.793200630041007,3,-1.0061225891113281,4.0244903564453125,0.5749244689941406,6.467926025390625,18.68512725830078,3,0.16494849084208685,1.666666666666693,69.49430084228516,1.068960972877596,69.78176116943361,-1.8181747992588018,70.42855834960938,0.16494849084208685 2131,2008-03-28,70.42855834960938,72.58453369140625,68.70377349853516,70.42855834960938,27690.0,0.010309273837322719,-1.2499966824581659,0.0,30.337092724355728,23.477949065285056,-0.3999562631943121,3.834069803521828,1.3075089374822966,6.474176523632778,16.698280429725635,3.8807601928710938,-4.439338027303762,-2.644662857055664,-11.433367410919345,6.144041696808017,-7.039015133987505,1.7496894198761765,-5.605537414550767,51.612969507684724,22.0162983991672,4.394352276931842,3,-1.7247810363769531,3.3058319091796875,0.17966461181640625,5.749267578125,19.691246032714844,4,0.1816325960231442,-4.999999999999802,69.70989990234375,1.666666666666693,69.49430084228516,1.068960972877596,69.78176116943361,0.1816325960231442 2132,2008-03-31,71.00348663330078,71.00348663330078,68.99124145507811,69.27870178222656,18506.0,0.008163283434504676,1.3333289099442376,100.0,39.74360632042133,23.175957420392564,-1.0894520709665727,2.540378480792384,0.7384177565587748,5.582760844124124,14.942163212862521,2.0122451782226705,-4.33656530529467,-1.530740737915039,-9.337664046312142,6.276182570482064,-5.4342023921135905,2.3727209162835123,-6.025235443115221,59.25934663497549,25.031950112499707,3.9034616541985483,3,-2.2997093200683594,2.7309036254882812,0.6827239990234375,5.174339294433594,19.40378570556642,0,0.18218615259823467,-1.2499966824581659,70.42855834960938,-4.999999999999802,69.70989990234375,1.666666666666693,69.49430084228516,0.18218615259823467 2133,2008-04-01,74.30931854248047,76.896484375,71.29094696044922,71.86587524414062,47505.0,0.04655872642216474,-2.1199942248201094,1.4166655608193885,62.42773502340769,26.06853179147417,-4.11862826352818,-1.4392088110213876,-2.541577138473585,1.983336752368956,13.870381064679215,5.892997741699219,-4.251080953945177,2.155979919433591,-4.35759674382183,8.669556582689012,-1.1008084121941266,5.412768251061308,-9.178941702270492,68.4211261506656,28.731596037051034,3.2567883316277135,4,-3.449565887451172,-0.5749282836914062,-2.2458114624023438,1.6529121398925781,14.804367065429688,1,0.15087037600395314,1.3333289099442376,71.00348663330078,-1.2499966824581659,70.42855834960938,-4.999999999999802,69.70989990234375,0.15087037600395314 2134,2008-04-02,78.33380126953125,80.48977661132812,74.5967788696289,74.5967788696289,12690.0,0.05415852016931222,-2.153846624977798,1.5294082749705715,73.87387430468948,33.16562842358184,-7.7151577280064885,-5.93793443723834,-6.47439081456406,-2.3212015968670414,13.652229233757069,6.180458068847656,-3.993544452318446,6.288261413574219,0.30589709990569247,12.270625727242745,3.2970792567399627,9.279443570408475,-12.732780127929672,81.707324177976,36.588407401852415,2.99118215683426,4,-4.31195068359375,-4.5994110107421875,-6.252326965332031,-4.815010070800781,10.2049560546875,2,0.1192661059776956,-2.1199942248201094,74.30931854248047,1.3333289099442376,71.00348663330078,-1.2499966824581659,70.42855834960938,0.1192661059776956 2135,2008-04-03,77.61514282226562,79.19619750976562,77.61514282226562,79.19619750976562,3256.0,-0.009174308352442373,1.0,-0.4230787290815587,69.09091435511914,39.275444536666576,-6.307895088470019,-5.537128047104062,-5.605653571745606,-1.8942108373829427,13.697513099979341,1.5810546875,-3.689646416492508,5.591162872314456,-0.30259493430084206,11.484920678929754,2.644283969006807,8.538041775622105,-11.120796352480454,75.60976557063466,25.99861139535364,2.9468789033076503,4,-3.3058319091796875,-3.8807525634765625,-5.533668518066406,-5.174339294433594,11.498542785644531,3,0.1648148679684176,-2.153846624977798,78.33380126953125,-2.1199942248201094,74.30931854248047,1.3333289099442376,71.00348663330078,0.1648148679684176 2136,2008-04-04,76.896484375,78.76499938964844,76.896484375,78.33380126953125,5127.0,-0.009259255618601525,-1.600004246464818,0.9090873996294009,68.46844778932962,45.00058758415909,-4.987056632759419,-5.102729826991606,-4.6865696712339115,-1.4514102570669962,13.822096793018835,1.8685150146484375,-3.278626961733025,4.886877822875974,-0.9550696290303051,10.728825274782253,1.9659040969228414,7.807851548829106,-9.562412096722255,68.75000000000003,14.819549978027673,2.9209737259531376,4,-2.2997093200683594,-3.1620941162109375,-4.240085601806641,-4.455680847167969,11.498542785644531,4,0.14953275015239642,1.0,77.61514282226562,-2.153846624977798,78.33380126953125,-2.1199942248201094,74.30931854248047,0.14953275015239642 2137,2008-04-07,79.05245971679688,80.48977661132812,77.75888061523438,78.33380126953125,11806.0,0.028037372050494058,-1.9230894866643802,-0.5,77.44680966404599,51.6336859121467,-6.4716481680028295,-7.3526775835332785,-6.5804991756554045,-3.8505572853112113,14.778226156466854,3.593292236328125,-2.1881862039655573,6.8631885528564425,0.38786884455410586,13.338508261158779,3.6255286987052813,10.100848407007604,-10.929045178536114,84.37500259183601,22.646883424948662,3.237659854151166,4,-4.455684661865234,-5.3180694580078125,-3.9346542358398438,-5.102474212646484,9.630027770996094,0,0.140000003860421,-1.600004246464818,76.896484375,1.0,77.61514282226562,-2.153846624977798,78.33380126953125,0.140000003860421 2138,2008-04-08,77.61514282226562,79.62738800048828,76.896484375,78.33380126953125,4786.0,-0.018181811162870765,-1.533334748821606,-1.0,70.32519974348591,57.18115077320632,-4.2536265305972165,-5.877077692393513,-4.971206906397612,-2.62133902660716,16.053202313886196,2.7309036254882812,-1.1819026979978702,5.2102741241455135,-1.6941257342551523,12.11467398254618,1.7580741949451806,8.662474053345846,-8.749746559620817,51.219499564348844,-13.229167371068108,3.4521999292003342,4,-3.0183677673339844,-3.8807525634765625,-1.868509292602539,-3.4495582580566406,10.2049560546875,1,0.1648148679684176,-1.9230894866643802,79.05245971679688,-1.600004246464818,76.896484375,1.0,77.61514282226562,0.1648148679684176 2139,2008-04-09,79.62738800048828,80.48977661132812,78.33380126953125,78.33380126953125,33666.0,0.0259259353916359,-2.3333294014261026,-1.800002123232409,79.13385514125136,63.427503896234015,-5.227009712426096,-7.617656753112257,-6.821617224771586,-4.829799430665361,16.867595871582374,2.8746337890625,-0.1435035319510689,6.802104187011722,-0.7881905722123435,14.392398946235787,3.006956807399689,10.597251566623754,-10.06452891692247,76.00004246464817,10.585247083651751,3.7951473796120334,4,-5.030612945556641,-5.892997741699219,-3.7010879516601562,-5.461803436279297,8.048980712890625,2,0.11913360271674,-1.533334748821606,77.61514282226562,-1.9230894866643802,79.05245971679688,-1.600004246464818,76.896484375,0.11913360271674 2140,2008-04-10,78.62126922607422,78.62126922607422,78.04634094238281,78.04634094238281,3103.0,-0.012635335651194457,1.0,0.4444450997623162,74.03101811865989,68.28238449560115,-3.1557381604127954,-6.3125796023510645,-5.629582916673371,-4.025443346686529,17.33017740362443,1.5810470581054688,0.9490531742501531,5.400722885131842,-2.542225357114134,13.343671127377817,1.429248764008861,9.372197006254822,-8.402795090842673,48.00012739394454,-16.038192047138807,3.9714741211229865,4,-3.8807601928710938,-5.964870452880859,-2.2997074127197266,-4.455684661865234,7.6177825927734375,3,0.12614255907809047,-2.3333294014261026,79.62738800048828,-1.533334748821606,77.61514282226562,-1.9230894866643802,79.05245971679688,0.12614255907809047 2141,2008-04-11,74.74050903320312,78.47753143310547,74.74050903320312,78.33380126953125,39726.0,-0.04936018244264195,-1.0799991507070363,-6.249983412290829,59.93377204083355,70.52573624231361,1.565639082628465,-2.300736183792793,-1.655138457369759,-0.3572907229296618,17.564356033421564,3.8807601928710938,1.9145399376598817,1.3618576049804716,-6.569336620396612,9.293051830357555,-2.6037395077080703,5.3274547176690135,-3.905756749405782,0.0,-60.40051659981229,3.965597112688539,4,1.1498527526855469,-2.0841102600097656,1.5810527801513672,-0.5749244689941406,10.061225891113281,4,0.1923077158642552,1.0,78.62126922607422,-2.3333294014261026,79.62738800048828,-1.533334748821606,77.61514282226562,0.1923077158642552 2142,2008-04-14,76.896484375,76.896484375,72.58453369140625,73.59065246582031,15995.0,0.028846142067872282,1.6086932439730257,-0.9200008492929637,65.32508625220248,70.84766415662415,0.37268565875764637,-4.208350748194647,-3.655693262788134,-2.4997665374824294,17.634193359306057,4.31195068359375,2.9274392985902438,3.2231830596923885,-4.774061445528062,11.220427564912839,-0.7754391929178439,7.221805312302621,-5.4824306315508124,54.54545454545454,-5.190173953022843,3.9986222526102275,4,-0.3593292236328125,-4.240085601806641,-0.5749225616455078,-2.7308998107910156,6.8991241455078125,0,0.14953275015239642,-1.0799991507070363,74.74050903320312,1.0,78.62126922607422,-2.3333294014261026,79.62738800048828,0.14953275015239642 2143,2008-04-15,79.62738800048828,80.48977661132812,77.61514282226562,77.61514282226562,22535.0,0.03551402444057805,-1.8571406905808174,0.6086955518322094,69.74790040912359,70.38922261267238,-1.7036778795224166,-6.4969259278298495,-6.152219373569892,-5.205743436297752,17.71235156250082,3.593292236328125,3.885553473807235,5.46180534362793,-2.736408372275193,13.660019059531052,1.3626984856763755,9.560912201579484,-7.668790884966356,89.0909283930219,28.19717812751791,4.099106857951559,4,-3.0902328491210938,-6.970989227294922,-3.305826187133789,-5.461803436279297,3.01837158203125,1,0.11371840411554324,1.6086932439730257,76.896484375,-1.0799991507070363,74.74050903320312,1.0,78.62126922607422,0.11371840411554324 2144,2008-04-16,79.19619750976562,80.48977661132812,78.76499938964844,79.7711181640625,4870.0,-0.005415102787498349,-1.399995753535182,-0.28571103587122604,68.33334512906895,70.30504825422236,-1.2709452252191653,-5.66569005214933,-5.55633364564774,-4.761060474928428,17.77340651812515,1.7247772216796875,4.704205253868025,4.592232894897464,-3.7016967042397226,12.88616249403465,0.4452680953288706,8.739197694466057,-6.7257296244953295,83.63644084481487,19.615950762707925,4.146964799568592,4,-2.6590423583984375,-6.539798736572266,-2.874635696411133,-5.030612945556641,2.73089599609375,2,0.10889287160692396,-1.8571406905808174,79.62738800048828,1.6086932439730257,76.896484375,-1.0799991507070363,74.74050903320312,0.10889287160692396 2145,2008-04-17,79.48365783691406,79.7711181640625,78.76499938964844,78.76499938964844,7715.0,0.0036297238527518427,-1.7999915070703638,-1.2500132703434366,67.79661830214562,70.23040053342415,-1.4142016946555032,-5.403838435811821,-5.672362762463365,-5.033219785424507,16.58616085220776,1.0061187744140625,5.0086916695071295,4.355072402954107,-3.769655654353514,12.479800460261728,0.2927083743002896,8.417436431607925,-6.532031428080302,87.27276587695289,20.787113460159816,4.062364028653811,4,-2.946502685546875,-6.827259063720703,-3.3417625427246094,-5.318073272705078,2.4434356689453125,3,0.10307415510839713,-1.399995753535182,79.19619750976562,-1.8571406905808174,79.62738800048828,1.6086932439730257,76.896484375,0.10307415510839713 2146,2008-04-21,80.7772445678711,81.92709350585938,79.05245971679688,79.7711181640625,2643.0,0.016274876699952978,-1.3529367683838798,1.4000063696972271,68.68132669375927,69.25645798117007,-2.346132575293197,-6.140607105807362,-6.72961604342332,-6.2453058441529095,15.810037539494875,2.8746337890625,4.780611526475155,5.095291900634763,-2.9829324971294113,13.173516298398937,1.0561797017526828,9.134404099516843,-7.37332914688767,87.69235668997867,19.45435777719608,4.039112198882086,4,-3.5214309692382812,-7.402187347412109,-4.958745956420898,-6.611660003662109,-1.0061264038085938,0,0.0676156667659964,-1.7999915070703638,79.48365783691406,-1.399995753535182,79.19619750976562,-1.8571406905808174,79.62738800048828,0.0676156667659964 2147,2008-04-22,81.92709350585938,83.2206802368164,79.7711181640625,79.7711181640625,62755.0,0.01423481259034709,-2.2000014154882725,2.142847393364929,65.86826099877787,68.7612425650914,-3.403217247662184,-6.729890844474227,-7.634164625862638,-7.275158106843207,16.16174750187679,3.4495620727539062,4.735336408246624,5.670214080810553,-2.4702234665762006,13.810651628197306,1.599995307117183,9.740432854503922,-7.84132383808587,76.92305598390699,8.348493790345103,4.070218773693374,4,-4.024486541748047,-7.905242919921875,-6.10859489440918,-7.761508941650391,-4.31195068359375,1,0.03508779935237705,-1.3529367683838798,80.7772445678711,-1.7999915070703638,79.48365783691406,-1.399995753535182,79.19619750976562,0.03508779935237705 2148,2008-04-23,81.63963317871094,82.64575958251953,81.49590301513672,82.64575958251953,7145.0,-0.0035087333731408377,1.2857099526066351,-0.4666687898990757,58.156039582491005,66.43037416967357,-2.776864977240905,-5.806206628232076,-7.097370037478754,-6.856679515919822,16.532464307657733,1.1498565673828125,4.761560790773046,4.789860153198248,-3.0879349105802305,12.667655216976726,0.8509626213090087,8.728757685087487,-6.640372454033141,64.51615112625532,-2.2981789336009513,3.938897531889237,4,-3.7370262145996094,-7.6177825927734375,-5.821134567260742,-7.474048614501953,-2.5871734619140625,2,0.026408439845355458,-2.2000014154882725,81.92709350585938,-1.3529367683838798,80.7772445678711,-1.7999915070703638,79.48365783691406,0.026408439845355458 2149,2008-04-24,81.06470489501953,81.92709350585938,81.06470489501953,81.92709350585938,2212.0,-0.0070422693158466165,1.0,0.8571374407582938,58.5714356127632,64.7126427801295,-2.2089018645045257,-4.5534664296489495,-6.314033120251111,-6.233070509241628,16.671067441306135,0.8623886108398438,4.408177281712,3.636411666870117,-3.6437318929769305,10.916555226717165,-0.0036601130534137383,7.276483446793648,-5.2433022191278695,51.61288665530851,-13.506882866873262,3.6400717799235247,4,-3.162097930908203,-7.042854309082031,-5.9828338623046875,-6.899120330810547,-1.2935867309570312,3,0.01950361368178055,1.2857099526066351,81.63963317871094,-2.2000014154882725,81.92709350585938,-1.3529367683838798,80.7772445678711,0.01950361368178055 2150,2008-04-25,81.20844268798828,81.92709350585938,80.7772445678711,81.06470489501953,21053.0,0.0017731242364342759,-2.1999872606055457,-0.16667403901446454,61.02943214066728,64.83438279122213,-2.1758712628064956,-3.996495839172482,-6.243395099416944,-6.361222313579361,17.04773002379154,1.1498489379882812,4.294775994348797,3.2052223205566435,-3.28132146426816,9.691766105381447,-0.03804957185576541,6.448494212969052,-4.647112256004149,51.72430203336036,-12.40188387149162,3.243271892412402,4,-3.305835723876953,-7.186592102050781,-5.910970687866211,-7.042858123779297,-2.8746414184570312,4,0.008849459416827354,1.0,81.06470489501953,1.2857099526066351,81.63963317871094,-2.2000014154882725,81.92709350585938,0.008849459416827354 2151,2008-04-28,83.2206802368164,83.93933868408203,81.20844268798828,81.20844268798828,2379.0,0.024778674263701506,-1.7142878808559685,13.99936305732484,60.74074889582042,64.32501197384634,-3.1946453573211784,-5.271515245444931,-8.050523232771269,-8.334539652252317,18.143624583414272,2.73089599609375,3.8654509431683266,4.577853775024408,-1.2534935005504195,10.409201050599236,1.6621801372369873,7.493527412811829,-5.9934148243490455,82.75862700128309,20.31828702664682,2.9156736377874144,4,-2.443439483642578,-7.474048614501953,-10.34868049621582,-9.486289978027344,-6.0367279052734375,0,-0.015544053801001656,-2.1999872606055457,81.20844268798828,1.0,81.06470489501953,1.2857099526066351,81.63963317871094,-0.015544053801001656 2152,2008-04-29,83.93933868408203,85.52039337158203,82.07083129882812,82.64575958251953,8001.0,0.00863557525870462,-1.8235341872068842,0.6428560595720157,66.92308791614863,64.01114391907136,-3.1393499004589813,-5.240020806542702,-8.514423739453946,-9.023473687096313,19.42667730230645,3.4495620727539062,3.633638929664542,4.649719619750982,-0.43583510901177647,9.735274348513741,2.106942255369603,7.192496984132362,-5.9066244790209055,66.66655943277561,2.690910176997825,2.5427773643813807,4,-1.7966423034667969,-7.114719390869141,-12.001596450805664,-10.204948425292969,-8.767631530761719,1,-0.04965753346839241,-1.7142878808559685,83.2206802368164,-2.1999872606055457,81.20844268798828,1.0,81.06470489501953,-0.04965753346839241 2153,2008-04-30,85.52039337158203,85.52039337158203,83.93933868408203,83.93933868408203,16892.0,0.018835681961357098,1.0,1.2222327073700103,66.14175170046703,63.76763353811559,-4.2427431172745855,-6.259007895797396,-9.849531113572382,-10.627273113347144,20.111664887326203,1.5810546875,4.052011977560568,5.670220565795901,0.42701216654930363,10.913428965042499,3.0486163661726096,8.291824765419193,-6.439404083207975,100.0,35.99439570461945,2.621604199623296,4,-3.377696990966797,-8.408309936523438,-14.121644973754883,-11.786003112792969,-12.217201232910156,2,-0.09243702276915955,-1.8235341872068842,83.93933868408203,-1.7142878808559685,83.2206802368164,-2.1999872606055457,81.20844268798828,-0.09243702276915955 2154,2008-05-02,87.6763687133789,93.28190612792969,84.8017349243164,84.8017349243164,5934.0,0.02521007278847831,-4.900001061616204,1.8181747992588018,73.33334119715707,64.38282497089463,-5.66504379187657,-8.09416647111054,-11.743336550311056,-12.857946847592927,20.51898639195696,8.480171203613281,4.246665653646076,7.359067535400385,1.1154325543962784,13.602702516404491,4.237250044898332,10.480885025902438,-7.693862853355739,55.172418000855394,-10.409248139535016,3.121817490502054,5,-1.509185791015625,-6.683528900146484,-16.457284927368164,-13.941978454589844,-12.360931396484375,4,-0.09836069995980656,1.0,85.52039337158203,-1.8235341872068842,83.93933868408203,-1.7142878808559685,83.2206802368164,-0.09836069995980656 2155,2008-05-05,90.4072723388672,93.28190612792969,88.96995544433594,88.96995544433594,11215.0,0.031147544835209207,-5.0,0.500000000000005,92.91341807874184,67.07527956922604,-7.46891699166504,-10.348132141162395,-14.244435719465145,-15.680556965032906,20.948320056832326,5.605537414550781,4.15752973606898,9.450364685058602,1.8901770821811965,17.010552287936008,5.670270883619892,13.230458486497312,-8.296862435978994,76.19047919959215,2.2176185501588748,3.7800938014387055,5,-3.880760192871108,-9.41443252563478,-19.18818855285646,-16.67288208007814,-15.23556518554689,0,-0.11764710846421689,-4.900001061616204,87.6763687133789,1.0,85.52039337158203,-1.8235341872068842,83.93933868408203,-0.11764710846421689 2156,2008-05-06,88.39502716064453,90.5510025024414,88.39502716064453,90.5510025024414,5837.0,-0.022257558780009568,1.0,-1.4999999999999851,81.74605548461726,68.83947895654151,-4.763371061641848,-7.831817516178845,-12.067366588256476,-13.703800729058273,21.573373355152075,2.155975341796875,4.12579087612589,6.863192367553708,-1.133133553123571,14.859518288230987,2.8650294072150757,10.86135532789234,-4.497177861749691,56.41025466532559,-19.193034907037465,3.9981629603386373,5,-1.3654518127441406,-7.402187347412109,-17.17594337463379,-14.660636901855469,-12.360931396484375,1,-0.11382117540196612,-5.0,90.4072723388672,-4.900001061616204,87.6763687133789,1.0,85.52039337158203,-0.11382117540196612 2157,2008-05-07,90.11980438232422,90.5510025024414,88.39502716064453,88.39502716064453,14040.0,0.01951215217735225,-1.5000044234086787,-0.7999985845117273,80.67228877398445,71.34128442226302,-5.815343666890939,-9.15428975329938,-13.61314685138612,-15.385548130486114,21.848526533714104,2.155975341796875,4.180749926398377,8.034602355957034,-0.7337912326258049,16.802995944539873,3.6504055616656217,12.418799150248446,-4.720505990783806,66.15382479590444,-7.423498582226713,4.384196794291416,5,-3.090229034423828,-8.983230590820312,-18.900720596313477,-16.385414123535156,-13.223320007324219,2,-0.14354061395764017,1.0,88.39502716064453,-5.0,90.4072723388672,-4.900001061616204,87.6763687133789,-0.14354061395764017 2158,2008-05-08,90.4072723388672,90.5510025024414,89.11368560791016,89.83234405517578,20705.0,0.0031898422162950357,2.3333392312115717,0.33333480780290115,83.05085050737145,74.06121941055281,-5.284000582781857,-8.890063834132974,-13.705319547777108,-15.602632993886104,22.452906426014223,1.43731689453125,4.141575243296572,7.682463836669939,-1.5661029963728055,16.931030669712683,3.0581804201485596,12.306747253191318,-3.74675670950451,66.10170101474313,-5.946963380700879,4.624283416521374,5,-3.377696990966811,-8.120845794677749,-19.18818855285646,-16.67288208007814,-11.354812622070327,3,-0.16852145619923686,-1.5000044234086787,90.11980438232422,1.0,88.39502716064453,-5.0,90.4072723388672,-0.16852145619923686 2159,2008-05-09,89.11368560791016,90.5510025024414,89.11368560791016,90.5510025024414,20837.0,-0.014308436672089697,1.0,-2.49999336491627,76.80000135886809,75.81350487924179,-3.0492579815905856,-7.219495493502649,-12.157938419338976,-14.27071558397121,22.892211883049367,1.43731689453125,4.151551526968518,5.914562225341797,-3.6333247274721714,15.462449178155765,1.1406187489348127,10.688505701748781,-1.3937474987767473,14.70587776117702,-53.12781941884914,4.7739434764069815,5,-1.8685111999511719,-6.1804656982421875,-16.816614151000977,-15.379295349121094,-9.630027770996094,4,-0.17741936450482598,2.3333392312115717,90.4072723388672,-1.5000044234086787,90.11980438232422,1.0,88.39502716064453,-0.17741936450482598 2160,2008-05-13,88.53875732421875,90.26354217529295,87.6763687133789,90.26354217529295,15556.0,-0.00645162726431292,1.9999955766109208,1.2000031848486037,72.4999944707513,77.12008772090078,-1.4809085557090782,-6.180347942815359,-11.42333598164555,-13.662705743338279,23.228912430365963,2.5871734619140483,4.47407744322129,4.843759536743164,-4.733156827169012,14.42067590065534,0.05530135478707621,9.632217718699252,4.7431488037109375,29.999946919189775,-33.8626577797607,4.788458181956091,5,-0.8623886108398438,-5.605537414550781,-14.660636901855469,-14.804367065429688,-10.348686218261719,1,-0.1493506392788182,1.0,89.11368560791016,2.3333392312115717,90.4072723388672,-1.5000044234086787,90.11980438232422,-0.1493506392788182 2161,2008-05-14,89.11368560791016,89.4011459350586,88.53875732421875,89.4011459350586,6303.0,0.006493521041706973,5.000053081373746,0.1666644549721119,71.5517292661263,77.63438120423164,-1.2650378483058944,-5.927150985747858,-12.023229063151717,-14.212348244154384,24.752057785090493,0.8623886108398438,4.8971685968595295,4.700028991699213,-4.17936408913755,13.579422072535976,0.2603324512808314,9.139725532117595,4.056109771728515,50.0,-11.70614041113852,4.439696540418382,5,-0.5030632019042969,-6.1804656982421875,-15.091835021972656,-15.379295349121094,-13.510787963867188,2,-0.15645159729935232,1.9999955766109208,88.53875732421875,1.0,89.11368560791016,2.3333392312115717,90.4072723388672,-0.15645159729935232 2162,2008-05-15,88.39502716064453,88.39502716064453,87.6763687133789,88.39502716064453,10589.0,-0.008064512676847824,1.0,-0.0,69.74789316226156,78.03506358887546,0.17000524381644766,-4.535414810948993,-11.3245000767227,-13.45855638435755,26.873499315438202,1.43731689453125,5.297891164915967,3.4064434051513643,-4.8937127208050555,11.706599531107784,-0.7436346578268456,7.556521468129574,4.664899685668942,25.0,-34.849083324706015,4.150078062978207,5,0.6467933654785156,-5.4618072509765625,-14.22944450378418,-14.660636901855469,-13.367057800292969,3,-0.139837407075177,5.000053081373746,89.11368560791016,1.9999955766109208,88.53875732421875,1.0,89.11368560791016,-0.139837407075177 2163,2008-05-16,88.68248748779297,88.82621765136719,88.10755920410156,88.39502716064453,14074.0,0.0032519965928177186,1.500026540686873,100.0,72.64956528209021,77.95908848720137,0.4227108031553968,-4.3318005289798975,-11.63359401457383,-13.690495240851675,28.221291524438506,0.718658447265625,5.616269432377408,3.2411487579345675,-4.811867338322273,11.294164854191408,-0.7853592901938526,7.267656806062988,4.269768195861815,34.99989383837955,-24.821481934495864,4.026508048128419,5,1.7966499328613281,-5.749267578125,-14.516904830932617,-14.948097229003906,-15.9542236328125,4,-0.13290113354584576,1.0,88.39502716064453,5.000053081373746,89.11368560791016,1.9999955766109208,88.53875732421875,-0.13290113354584576 2164,2008-05-19,87.82009887695312,87.96382904052734,87.53263854980469,87.6763687133789,6185.0,-0.009724452203244138,1.0,0.5,68.85244974401562,75.28564756112068,1.4613032709189895,-2.9409903720173673,-10.756969974989033,-12.795396051123873,29.543700632631243,1.1498489379882812,5.76728132232644,1.9475650787353516,-5.605485213559234,9.500615371029937,-1.8289600674119413,5.724090224882644,5.026639067296145,10.526198158935086,-48.2407603541223,3.776525146147295,5,1.2217216491699219,-4.886878967285156,-13.654516220092773,-14.085708618164062,-15.523025512695312,0,-0.09983636174722144,1.500026540686873,88.68248748779297,1.0,88.39502716064453,5.000053081373746,89.11368560791016,-0.09983636174722144 2165,2008-05-20,87.6763687133789,88.39502716064453,86.95771026611328,88.39502716064453,14881.0,-0.001636643153586137,3.0,-5.000053081373746,64.22019465549596,73.33832969121832,1.3152268821658737,-2.26831001256798,-10.521609749719147,-12.562084376753205,30.839484743202323,1.43731689453125,5.852346294960725,1.3941993713378906,-5.565243440405311,8.353642183081092,-2.08552203453371,4.8739207772094915,4.95780525509258,29.411801440052955,-25.233104930531994,3.479721405871601,5,1.0779876708984375,-4.7431488037109375,-13.510786056518555,-13.941978454589844,-14.948104858398438,1,-0.09344263450562684,1.0,87.82009887695312,1.500026540686873,88.68248748779297,1.0,88.39502716064453,-0.09344263450562684 2166,2008-05-21,86.23905181884766,86.38278198242188,86.23905181884766,86.23905181884766,3019.0,-0.01639343549035377,0.0,-0.0,57.01755856346643,70.7100263344941,2.698313589956598,-0.42248927645931644,-8.979673712014204,-11.042634449858411,31.551255172799976,1.43731689453125,5.552721329814219,-0.3162078857421875,-6.776888241252038,6.144472469767663,-3.546548063497113,2.914132292012738,6.054534327482344,0.0,-50.92974021807548,3.2303401777549277,5,2.155975341796875,-3.3058319091796875,-12.540597915649414,-12.504661560058594,-14.373176574707031,2,-0.09333336282265925,3.0,87.6763687133789,1.0,87.82009887695312,1.500026540686873,88.68248748779297,-0.09333336282265925 2167,2008-05-22,84.8017349243164,85.80785369873047,84.37053680419922,85.80785369873047,9218.0,-0.016666659294335195,1.8571515234238742,-100.0,47.78761103516956,66.79188861536056,3.6899702611366223,1.3083084226701942,-7.396678924160128,-9.553658472436894,31.70919166266952,1.8685150146484375,4.570347919995015,-1.897256851196289,-8.044718530947819,4.2502048285552405,-4.970987691072054,1.1764739886794757,7.007488475815009,9.677491160329787,-33.59751051333763,3.0737308398757666,5,2.6590347290039062,-1.8685150146484375,-10.52835464477539,-11.067344665527344,-12.935859680175781,3,-0.10847463543621116,0.0,86.23905181884766,3.0,87.6763687133789,1.0,87.82009887695312,-0.10847463543621116 2168,2008-05-23,83.79560852050781,84.8017349243164,83.50814819335938,84.8017349243164,1495.0,-0.011864455423070464,1.5714199052132702,1.00000758299589,37.142848476606844,62.385538295109306,4.089676360435462,2.618487979709897,-6.184058178202406,-8.51726407840377,31.749760991661958,1.2935867309570312,3.924521569686334,-3.0111820220947294,-8.853112446998978,2.830748402809519,-5.9321472345468464,-0.09021680964261236,7.269746220030385,5.882288656478277,-34.405283112494615,2.9209652124521237,5,3.0902366638183594,1.6529159545898438,-9.198831558227539,-10.06121826171875,-12.93585205078125,4,-0.1046312487606137,1.8571515234238742,84.8017349243164,0.0,86.23905181884766,3.0,87.6763687133789,-0.1046312487606137 2169,2008-05-26,82.64575958251953,83.79560852050781,82.64575958251953,83.36441802978516,4341.0,-0.013722066803857236,-2.1999872606055457,0.7142824644549763,21.276593341747244,56.69404928077552,4.722149727996467,4.103233728079289,-4.769631518027126,-7.350411061749185,31.833724009846797,1.1498489379882812,3.136973696066704,-4.240083694458008,-9.79035845380389,1.3101910648878743,-7.015221074130949,-1.4649463147850668,7.512730372357211,0.0,-34.26946111063392,2.775137379672941,5,3.3776931762695312,3.3776931762695312,-8.048982620239258,-8.911369323730469,-11.714141845703125,0,-0.120000055388646,1.5714199052132702,83.79560852050781,1.8571515234238742,84.8017349243164,0.0,86.23905181884766,-0.120000055388646 2170,2008-05-27,81.92709350585938,82.64575958251953,79.05245971679688,82.64575958251953,13845.0,-0.008695740474653046,8.999915071605253,1.000010616162045,23.529397071065233,51.35823459243541,4.9219141999200104,5.142140034923614,-3.773065827506599,-6.618747285833933,32.330259487294164,3.5932998657226562,2.201960660201678,-4.994682312011719,-10.397544339919946,0.4081797158965088,-7.696113325965825,-2.293251298057612,7.179614196887357,39.21565362198168,7.4268394430282,2.7014310139541124,5,2.0122451782226562,4.0963592529296875,-7.330316543579102,-8.192703247070312,-12.073463439941406,1,-0.11754377861473664,-2.1999872606055457,82.64575958251953,1.5714199052132702,83.79560852050781,1.8571515234238742,84.8017349243164,-0.11754377861473664 2171,2008-05-28,81.92709350585938,82.64575958251953,81.63963317871094,81.92709350585938,1544.0,0.0,-2.500053081373746,-0.0,10.958922038911936,44.826126689841004,4.24130974302669,5.312640613734885,-3.5172381416070095,-6.6033226704711865,32.343853148948035,1.0061264038085938,1.3971486552852639,-4.930002975463864,-10.546181400920915,0.6861754499931862,-7.738092188192397,-2.121913762735332,5.570934519135378,42.55316265417424,14.487059347977517,2.8080892127285275,5,2.0122451782226562,4.240089416503906,-7.330316543579102,-8.192703247070312,-12.217193603515625,2,-0.11228067855502544,8.999915071605253,81.92709350585938,-2.1999872606055457,82.64575958251953,1.5714199052132702,83.79560852050781,-0.11228067855502544 2172,2008-05-29,79.7711181640625,81.78336334228516,79.7711181640625,80.48977661132812,6922.0,-0.026315779671137518,-4.600004246464818,-100.0,6.976728396738125,37.52914481369077,5.638260461673525,7.5262045582053645,-1.1066788763651232,-4.4259430801842825,32.19024267514791,2.155975341796875,0.6394146969332155,-6.877567291259766,-13.21294848346919,-0.5421860990503404,-10.045257887364485,-3.709876695155046,6.375618931620593,12.499983412268817,-10.31059989566115,3.167690596104714,5,3.952625274658203,6.396064758300781,-4.455682754516602,-6.0367279052734375,-10.708015441894531,3,-0.09909906118732636,-2.500053081373746,81.92709350585938,8.999915071605253,81.92709350585938,-2.1999872606055457,82.64575958251953,-0.09909906118732636 2173,2008-05-30,77.61514282226562,79.7711181640625,76.17782592773438,79.7711181640625,77519.0,-0.027027016687452665,2.3333333333333335,3.0,6.521725333442575,30.603508768071546,6.771312618704229,9.549162828636838,1.3234626251521036,-2.309077869124124,32.3480123935326,3.593292236328125,-0.24704603091635136,-8.638280105590823,-16.147687688994736,-1.12887252218691,-12.39298389729278,-4.883576313888867,7.396509892795677,18.867916969627775,-4.7626400309491395,3.7547037917019535,5,4.671283721923828,7.114723205566406,-1.652914047241211,-3.593292236328125,-8.408302307128906,4,-0.07407404494881242,-4.600004246464818,79.7711181640625,-2.500053081373746,81.92709350585938,8.999915071605253,81.92709350585938,-0.07407404494881242 2174,2008-06-02,79.05245971679688,79.05245971679688,76.46529388427734,77.61514282226562,29137.0,0.01851851123720305,2.599993630302773,-0.6666666666666666,16.326516242182777,25.28198894437008,4.424834155005826,7.834306657502225,0.1618149540666991,-3.768364055129979,31.09481193318776,2.5871658325195312,-1.0932164065336138,-6.769767761230469,-14.899877061258707,1.360341538797769,-10.834822411244588,-2.70471311121635,4.3691041765455765,44.44439201901471,20.72643993597881,4.0650546500141225,6,2.22784423828125,5.677406311035156,-3.090230941772461,-5.030609130859375,-10.779876708984375,0,-0.10363628502415267,2.3333333333333335,77.61514282226562,-4.600004246464818,79.7711181640625,-2.500053081373746,81.92709350585938,-0.10363628502415267 2175,2008-06-03,79.7711181640625,79.7711181640625,76.17782592773438,78.76499938964844,1739.0,0.009090905581435438,6.1428788085596855,0.699997876767591,17.171693883536435,20.85467064660008,2.7567966060625793,6.617226706074362,-0.2208035849536003,-4.463726083207618,29.662296801230458,3.593292236328125,-2.07331513830961,-5.519301605224612,-13.777064977910584,2.7384617674613594,-9.648183291567591,-1.3904199188816335,2.3465728954705014,55.555490023768385,33.709532632821684,4.128881686342985,6,1.2217216491699219,4.958747863769531,-3.808889389038086,-5.749267578125,-12.21719360351561,1,-0.11081078754676843,2.599993630302773,79.05245971679688,2.3333333333333335,77.61514282226562,-4.600004246464818,79.7711181640625,-0.11081078754676843 2176,2008-06-04,78.33380126953125,78.33380126953125,76.46529388427734,77.61514282226562,31892.0,-0.01801801112496848,4.199987260605546,0.7142878808559686,16.346131761869316,17.36117294956672,3.3020763939363036,7.65458882182287,1.5196118305660775,-3.0112341872629997,28.39103075929572,3.3058242797851562,-3.042557578515485,-6.453557205200198,-15.13020652442259,2.2230921140221938,-10.791881864811401,-2.115232545588995,2.714714066277992,38.461527991953496,16.311682856687433,4.338324659611199,6,2.1559791564941406,6.396064758300781,-2.371572494506836,-4.31195068359375,-11.067344665527358,2,-0.10825685803800933,6.1428788085596855,79.7711181640625,2.599993630302773,79.05245971679688,2.3333333333333335,77.61514282226562,-0.10825685803800933 2177,2008-06-06,77.18395233154297,78.04634094238281,75.89036560058594,78.04634094238281,2497.0,-0.014678834926341366,4.000008846817358,-1.199997876767591,13.63636363636364,14.749341300650809,3.6405477092943954,8.206371200810878,2.942279125011453,-1.8527425037298713,27.105154698685375,2.4434356689453125,-3.979418869156362,-6.956613540649414,-15.884513610813912,1.9712865295150834,-11.420563575731663,-2.4926635055671653,2.9878389108127976,33.33339886524934,12.279871955202449,4.46395003508225,6,2.6590347290039062,7.402183532714844,1.0779838562011719,-2.8027725219726562,-10.636154174804688,4,-0.09683427971004255,4.199987260605546,78.33380126953125,6.1428788085596855,79.7711181640625,2.599993630302773,79.05245971679688,-0.09683427971004255 2178,2008-06-09,75.17170715332031,76.17782592773438,74.74050903320312,76.17782592773438,2386.0,-0.02607077141604608,1.8571515234238742,1.1666651921971072,12.711862119471391,13.797704498175715,4.806277571252025,9.50606318258184,5.230436514885611,0.1565320553516898,25.855112609903898,2.4434432983398438,-4.8073873235296105,-8.20708045959472,-17.476984709960064,1.0628237907706222,-12.842032584777385,-3.5721283344120565,4.143798960681494,8.571489235211686,-13.2430453391108,4.634952125182671,6,3.5214271545410156,8.839500427246094,4.31195068359375,0.0,-9.198837280273423,0,-0.08126201549065826,4.000008846817358,77.18395233154297,4.199987260605546,78.33380126953125,6.1428788085596855,79.7711181640625,-0.08126201549065826 2179,2008-06-10,73.30319213867188,74.88423919677734,70.9316177368164,74.88423919677734,18729.0,-0.024856626055297815,4.0000048255328595,1.5714318212839529,11.538456827148948,12.465377804407236,5.822478196496178,10.676766962002404,7.3681072689144,2.091505453047205,24.83352403263384,4.240089416503906,-5.462911742664446,-9.285070800781256,-19.171827778652045,0.6016861770895332,-14.22844928971665,-4.341692311845861,5.097314559170201,26.829280923450582,5.728897464716432,4.943378488935397,6,3.4854965209960938,8.803569793701172,6.324197769165039,1.8685150146484375,-9.270698547363267,1,-0.055882308860245145,1.8571515234238742,75.17170715332031,4.000008846817358,77.18395233154297,4.199987260605546,78.33380126953125,-0.055882308860245145 2180,2008-06-11,75.31543731689453,75.31543731689453,71.86587524414062,73.30319213867188,10742.0,0.02745098977976257,2.428570345290409,-1.2727294661512998,21.641788679849185,13.652362986733598,3.099708179572687,8.035029848989197,5.646999237645943,0.1351446114317838,24.36137286708308,3.4495620727539062,-5.862797794839594,-6.611659622192377,-16.591066062981724,3.36774681859697,-11.60136284258705,-1.6219564017977035,1.5912915887424077,59.223329990445464,33.98932631102802,4.9897032203946745,6,1.04205322265625,6.791324615478516,8.26457405090332,3.7370262145996094,-10.77988433837892,2,-0.09351143085644942,4.0000048255328595,73.30319213867188,1.8571515234238742,75.17170715332031,4.000008846817358,77.18395233154297,-0.09351143085644942 2181,2008-06-12,75.17170715332031,75.45916748046875,74.5967788696289,74.5967788696289,29116.0,-0.0019083758747819868,-1.9999867298326632,0.28571482735479564,23.19999864113184,15.454948569444012,2.441124151507026,7.4633575016159455,6.063030954084439,0.33678563744425105,23.838755859905007,0.8623886108398438,-5.987052473052827,-6.058290863037115,-15.870366373142929,3.7537846470686986,-10.964328618090022,-1.1522531079842082,0.5399995185525199,59.595985592054404,31.056017224040374,4.906037755052905,6,0.17966079711914062,5.569602966308594,8.587968826293945,3.880756378173828,-11.929737091064453,3,-0.10133842746495281,2.428570345290409,75.31543731689453,4.0000048255328595,73.30319213867188,1.8571515234238742,75.17170715332031,-0.10133842746495281 2182,2008-06-13,76.03409576416016,76.896484375,74.88423919677734,75.31543731689453,45918.0,0.011472249912868326,-1.545446649166152,1.2499966824581659,28.225804035082987,17.86651286962628,1.1095759538971208,5.9315511545471225,5.4700447026070975,-0.4552044362301899,23.45219131236444,2.0122451782226562,-6.154994482700758,-4.577855682373041,-14.040636501567647,4.884925136821565,-9.309246091970337,0.15353472722425465,-5.10247802734375,85.54219795427889,51.899875504976755,4.731390409597302,6,-0.6827278137207031,4.70721435546875,7.97711181640625,3.0183677673339844,-13.438919067382812,4,-0.11531194093964647,-1.9999867298326632,75.17170715332031,2.428570345290409,75.31543731689453,4.0000048255328595,73.30319213867188,-0.11531194093964647 2183,2008-06-16,76.896484375,77.4714126586914,76.17782592773438,76.896484375,10303.0,0.011342130161115849,1.2499966824581659,0.0,33.6065399021834,19.786515498515236,0.15033438006841493,4.364691740892951,4.786060826930793,-1.2506450277604557,22.842555772757116,1.43731689453125,-6.2311652293510065,-3.126166915893549,-11.916840191709525,5.664506359922427,-7.521503553801537,1.2691697220144391,-5.845569305419929,91.20877197894501,51.10870280150803,4.395336637907986,6,-1.5451164245605469,3.8448257446289062,7.186590194702148,2.1559791564941406,-13.295185089111328,0,-0.13457944537222832,-1.545446649166152,76.03409576416016,-1.9999867298326632,75.17170715332031,2.428570345290409,75.31543731689453,-0.13457944537222832 2184,2008-06-17,79.05245971679688,80.63351440429688,77.4714126586914,77.4714126586914,2924447.0,0.028037372050494058,-3.000009651065719,100.0,42.4242412056745,22.59235408986391,-2.241342019781314,1.600232912623838,2.707480204681957,-3.3172758238874565,22.01525910430167,3.737030029296875,-5.961002211389598,-0.5318096160888643,-8.52336051044503,7.459741278267302,-4.52758506326694,3.4639658310892116,-7.744724743652355,81.96715605399272,40.030349427286936,3.995775447178082,6,-3.2698936462402344,1.6888504028320312,5.605541229248047,3.814697265625e-06,-15.810489654541016,1,-0.16545455879054538,1.2499966824581659,76.896484375,-1.545446649166152,76.03409576416016,-1.9999867298326632,75.17170715332031,-0.16545455879054538 2185,2008-06-18,79.48365783691406,80.63351440429688,78.47753143310547,78.62126922607422,7235.0,0.005454581953072024,-2.7499784361211557,0.54545410676974,43.70371156752744,25.632085179381477,-3.0369749094152922,0.5520932719347229,2.383451129721294,-3.623585140801552,21.424298852642174,2.1559829711914062,-5.4554553274632696,0.30902404785156534,-6.717695360015085,7.335743455718216,-3.204335656081753,3.8223837517848835,-7.6163760979004,80.95234484301362,37.47859082091373,3.5133597039333235,6,-3.701091766357422,1.113922119140625,5.605539321899414,-0.4311943054199219,-16.96034622192382,2,-0.1943942272675525,-3.000009651065719,79.05245971679688,1.2499966824581659,76.896484375,-1.545446649166152,76.03409576416016,-0.1943942272675525 2186,2008-06-19,78.19007110595703,79.05245971679688,78.19007110595703,79.05245971679688,1238.0,-0.016274876699952978,1.0,-1.0,45.73643857419195,29.198760172473513,-1.9734497041965966,1.2772369848994174,3.7945529628757413,-2.1838240801673976,21.18174129991374,1.2935867309570312,-5.202470369484757,-0.5821136474609432,-6.778110467595525,5.6138831726736385,-3.680112057528234,2.5158847626063476,-5.796815407026372,57.49997677717634,9.690687741148913,3.0979984100672913,6,-2.4075050354003906,1.9763107299804688,7.114723205566406,0.8623924255371094,-16.672882080078132,3,-0.17463237894921324,-2.7499784361211557,79.48365783691406,-3.000009651065719,79.05245971679688,1.2499966824581659,76.896484375,-0.17463237894921324 2187,2008-06-20,75.60289764404297,77.9026107788086,75.60289764404297,77.9026107788086,1913.0,-0.03308826076405702,1.0,2.6666784624231434,44.69696695519296,32.75266070977591,0.4088621163413535,3.3096068268280874,6.402097089198136,0.5520283845442009,22.039620462008365,2.5871734619140625,-5.084540695910832,-2.709345245361334,-8.362705009898718,2.9440145191760507,-5.536025127630026,0.11733463690735846,-2.7152264227903373,0.0,-49.3439980011808,2.8266798822686905,6,0.17966842651367188,4.276020050048828,10.169023513793945,3.449565887451172,-13.79824447631836,4,-0.16349806643636067,1.0,78.19007110595703,-2.7499784361211557,79.48365783691406,-3.000009651065719,79.05245971679688,-0.16349806643636067 2188,2008-06-23,75.02796936035156,76.46529388427734,74.0218505859375,76.17782592773438,9601.0,-0.007604580004304973,1.83331858876818,0.5,38.88888420804301,35.79159708543081,1.0742230245334383,3.366614949571172,7.037471428022371,1.2347870871730038,23.44989943240752,2.4434432983398438,-4.841385855658956,-2.845891571044916,-8.050906220435479,2.3591230783456467,-5.448398895740198,-0.24338424634963474,-1.6755475481162705,15.217331099325643,-33.31109475552854,2.6025073246952792,6,1.2217254638671875,4.850948333740234,10.959550857543945,4.024494171142578,-12.648391723632812,0,-0.1657087719362469,1.0,75.60289764404297,1.0,78.19007110595703,-2.7499784361211557,79.48365783691406,-0.1657087719362469 2189,2008-06-24,72.72826385498047,74.45304870605469,69.70989990234375,74.45304870605469,23766.0,-0.030651309438028962,4.499988941527219,1.5,32.11678860397889,36.955485965889665,3.6697074499411144,5.149234884397941,9.307275875057456,3.6116852428660025,25.61660429688522,5.3180694580078125,-4.4828530991392626,-4.649722290039065,-9.830174608996288,0.5307300289181569,-7.239948449517669,-2.0594961305604613,7.905250549316406,27.631549539733758,-19.181490118003655,2.5902261594786085,6,2.4434432983398438,6.324199676513672,13.977914810180664,6.324199676513672,-10.420551300048828,1,-0.12549405259131285,1.83331858876818,75.02796936035156,1.0,75.60289764404297,1.0,78.19007110595703,-0.12549405259131285 2190,2008-06-25,72.29707336425781,72.87199401855469,71.86587524414062,71.86587524414062,13657.0,-0.005928788449872102,-3.666619484058176,-0.2500011058472781,33.846162012432345,38.138393007145275,4.054042719706771,5.082562703671215,9.735373518885865,4.1344095553778715,27.051155862470523,1.0061187744140625,-3.9037452948876705,-4.599411773681638,-9.789698087588718,0.5908745402254425,-7.194554930635178,-2.0042686167280976,8.117968750000003,27.69234035742168,-19.343613784289854,2.5951431569535424,6,2.8746337890625,6.755390167236328,13.690446853637695,6.755390167236328,-7.9052505493164205,2,-0.1252485457658734,4.499988941527219,72.72826385498047,1.83331858876818,75.02796936035156,1.0,75.60289764404297,-0.1252485457658734 2191,2008-06-26,72.72826385498047,73.30319213867188,72.72826385498047,72.72826385498047,1259.0,0.0059641486253554366,0.0,0.0,37.59998301414073,39.1799684492628,3.620538203375844,4.139097618031272,9.431144525543004,3.772944694036184,28.495541626061758,1.0061187744140625,-3.0350788852276054,-3.708279800415042,-8.64571397024352,1.2291543694134361,-6.176996885329274,-1.23956271550081,7.472675415039063,36.842066052978346,-11.434470120508252,2.4687170849142386,6,2.4434432983398438,5.318077087402344,13.115524291992188,6.324199676513672,-9.126964569091797,3,-0.14031618107011068,-3.666619484058176,72.29707336425781,4.499988941527219,72.72826385498047,1.83331858876818,75.02796936035156,-0.14031618107011068 2192,2008-06-27,71.86587524414062,72.58453369140625,70.42855834960938,72.58453369140625,5134.0,-0.011857681802489362,5.0,-100.0,40.17092931358788,39.909345050529964,4.279523233112258,4.615519288680147,10.343587110841256,4.7179644443787225,29.610359236485152,2.2997055053710938,-2.5209338441930527,-4.175406265258786,-9.252572821772091,0.9017602912545186,-6.713989543515439,-1.6368229870021338,8.125243238525385,31.91487199063068,-20.500731070716597,2.538583278256653,6,3.3058319091796875,5.893001556396484,13.798248291015625,7.186588287353516,-7.186584472656236,4,-0.14400000254787793,0.0,72.72826385498047,-3.666619484058176,72.29707336425781,4.499988941527219,72.72826385498047,-0.14400000254787793 2193,2008-06-30,71.86587524414062,72.58453369140625,71.43467712402344,71.86587524414062,24121.0,0.0,-1.6666548710145441,-0.0,45.19230572925917,40.216907775372704,3.9011334926787384,4.387672434752346,10.306634434214999,4.8232367827873475,29.869477585931154,1.1498565673828125,-2.061382732885761,-3.8879428863525334,-9.233831032066831,1.4579452593617646,-6.560886959209682,-1.2149988134953844,7.919618866918938,45.4545162089388,-9.776332826916317,2.672944072857147,6,3.3058319091796875,5.389942169189453,13.331119537353516,7.186588287353516,-9.989356994628906,0,-0.13999999363030546,5.0,71.86587524414062,0.0,72.72826385498047,-3.666619484058176,72.29707336425781,-0.13999999363030546 2194,2008-07-01,70.85975646972656,71.86587524414062,69.56616973876953,71.147216796875,13052.0,-0.013999951590321635,1.6666696156057859,-100.0,34.02061178690391,39.14100779974787,4.048663559655338,5.005161408352379,11.277248144816383,5.895421330666679,30.26572589143022,2.2997055053710938,-1.8010066543625811,-4.484426498413086,-10.018298355404042,1.04944535857787,-7.251362426908557,-1.717490569917615,8.724225757158678,34.61543958074309,-19.27964810348815,2.7669359284954753,7,3.4495582580566406,5.821132659912109,15.307428359985352,8.192707061767578,-2.946502685546875,1,-0.11967552889672717,-1.6666548710145441,71.86587524414062,5.0,71.86587524414062,0.0,72.72826385498047,-0.11967552889672717 2195,2008-07-02,70.9316177368164,71.147216796875,68.99124145507811,70.78788757324219,16516.0,0.0010141337011304596,6.499980094749044,-0.5,34.71499427111725,37.91640287718401,2.94591553933779,4.466090985131089,11.160717687267919,5.8907144195851515,31.039256834167816,2.155975341796889,-1.7389758477632427,-3.970590209960932,-9.427192054317103,1.4860116343952399,-6.6988911321390106,-1.242289287782853,8.251651990544204,44.99996461279336,-7.836338408341113,2.7283009221780854,7,2.515308380126953,4.886882781982422,15.091835021972656,8.120845794677734,-1.7247772216796875,2,-0.12158055119908262,1.6666696156057859,70.85975646972656,-1.6666548710145441,71.86587524414062,5.0,71.86587524414062,-0.12158055119908262 2196,2008-07-03,69.85363006591797,70.50041961669922,69.70989990234375,70.50041961669922,92749.0,-0.01519756217739443,1.4444418231574974,-4.500026540686873,28.061194644249937,36.067983731523675,3.036322637114594,5.139706433002857,12.138886327879959,7.053219617676177,31.85459035023416,1.2217178344726562,-2.079173622621923,-4.624569320678717,-10.272960488387653,1.02382184703022,-7.448764904533192,-1.8003737368242412,8.71811796510569,23.99995753535212,-23.678968381958097,2.8241955838544683,7,2.8746376037597656,5.964870452880859,15.127765655517578,9.198833465576172,1.1498565673828125,3,-0.07818931164812049,6.499980094749044,70.9316177368164,1.6666696156057859,70.85975646972656,-1.6666548710145441,71.86587524414062,-0.07818931164812049 2197,2008-07-04,69.70989990234375,71.07534790039062,69.70989990234375,69.70989990234375,5718.0,-0.0020575904707971215,0.0,-0.0,23.11825502099262,34.31569159962919,2.5213719590276185,4.948501868455878,12.142000512601243,7.27689964138699,32.45363196447301,1.365447998046875,-2.54311242199023,-4.394596862792966,-10.273516226580767,1.4843225009948355,-7.3340565446868595,-1.4551371808990723,8.287017734123182,20.000000000000316,-21.256762063881975,2.9394596818939,7,2.0122451782226562,5.677402496337891,15.343360900878906,9.34256362915039,-0.7186584472656392,4,-0.08762888233970478,1.4444418231574974,69.85363006591797,6.499980094749044,70.9316177368164,1.6666696156057859,70.85975646972656,-0.08762888233970478 2198,2008-07-07,69.06310272216797,69.06310272216797,65.39794921875,68.99124145507811,2581.0,-0.009278412120543478,101.00637010298333,100.0,7.878741475698945,31.62257525204253,2.495500987136978,5.390570373825597,12.647033800654299,8.001844673959823,33.05249704515167,4.31195068359375,-3.04570360746321,-4.735963821411133,-11.00332295109638,1.5313953082741136,-7.869643386253756,-1.6022842565685096,8.393474343415633,56.666595892253035,19.710136240358956,3.133679564842623,7,0.28746795654296875,3.9526290893554688,15.882360458374023,9.989360809326172,-0.07186126708985796,0,-0.06347545618271877,0.0,69.70989990234375,1.4444418231574974,69.85363006591797,6.499980094749044,70.9316177368164,-0.06347545618271877 2199,2008-07-08,69.20684051513672,71.147216796875,67.55392456054689,67.98511505126953,9030.0,0.0020812530468981016,-2.448280911380576,17.001167852210248,5.590037947848913,28.48300591153326,2.0112200214738465,5.190319443178453,12.378813989565927,7.918376583714533,32.49620256699138,3.593292236328111,-3.3793181934572516,-4.387408447265628,-10.982185460802626,2.20736856627137,-7.684796954034127,-1.090019940497129,7.285046322700197,66.25002654040512,33.418771450674825,3.2973885067685003,7,0.14373016357421875,3.8088912963867188,14.301305770874023,9.845623016357422,-0.21559906005860796,1,-0.1059190422660854,101.00637010298333,69.06310272216797,0.0,69.70989990234375,1.4444418231574974,69.85363006591797,-0.1059190422660854 2200,2008-07-09,68.2725830078125,69.70989990234375,68.2725830078125,68.91937255859375,8780.0,-0.013499496586899973,-3.4444654147400207,-0.5294066219541135,5.769205903949555,24.946252899289796,2.5865745099848425,5.870894389505395,13.170532967729514,8.90808300185978,32.118530748976376,1.43731689453125,-3.6105844846640593,-4.969523239135739,-11.9198764700906,1.980829991819121,-8.444699854613162,-1.4943466236583163,7.331788820497465,50.0,19.451047517848764,3.475176615477427,7,0.718658447265625,4.7431488037109375,14.732501983642578,10.77988052368164,1.43731689453125,2,-0.0052631555421257525,-2.448280911380576,69.20684051513672,101.00637010298333,69.06310272216797,0.0,69.70989990234375,-0.0052631555421257525 2201,2008-07-10,67.55392456054689,68.99124145507811,67.55392456054689,68.2725830078125,2504.0,-0.010526311084251394,-3.000000000000079,1.1111163536849833,6.923049911518305,21.252044076837624,2.787165360363062,6.313270498622643,13.670492820862705,9.660214515427711,31.8408738919426,1.4373168945312216,-3.5290536915531874,-5.307292556762675,-12.636982983550098,2.022397870024747,-8.97213777015638,-1.6424473433689712,7.23393345899828,37.50000000000025,2.959297525850225,3.664845213393709,7,1.4373168945312358,5.461807250976548,15.307428359985337,11.498538970947251,4.311950683593736,3,0.024468096640460457,-3.4444654147400207,68.2725830078125,-2.448280911380576,69.20684051513672,101.00637010298333,69.06310272216797,0.024468096640460457 2202,2008-07-11,67.26645660400389,68.2725830078125,67.26645660400389,68.2725830078125,2504.0,-0.004255384989296118,1.0000000000000282,1.4000063696972744,7.142827051679674,17.02432422377323,2.63018654723453,6.229605298094015,13.708244634931518,9.998183560311006,32.27036458336319,1.006126403808608,-3.5018990936748935,-5.156378555297863,-12.73170317639186,2.418946065796135,-8.944040865844855,-1.3687162447508712,6.770208711477665,32.49992037878442,-4.299785471849233,3.787662310546997,7,1.3654556274414205,5.7492752075195455,15.343366622924819,11.786006927490249,2.371574401855497,4,0.05555562486807797,-3.000000000000079,67.55392456054689,-3.4444654147400207,68.2725830078125,-2.448280911380576,69.20684051513672,0.05555562486807797 2203,2008-07-14,66.54779815673828,66.83526611328125,66.40406799316406,66.83526611328125,1850.0,-0.010683756563785396,1.9999734600175163,0.28571753554501966,8.65380885592434,14.205790564775501,2.810721136467876,6.464660719311951,14.11271754360304,10.747611981024889,33.05336700449081,0.8623886108398295,-3.6473424951185365,-5.357602691650385,-13.058991314902457,2.343785931601687,-9.208297003276414,-1.5069083800243561,6.797769871004746,3.030268910428603,-33.486260019377156,3.850694311626034,7,1.7247848510742188,6.467933654785156,15.666763305664062,13.8701171875,2.4434432983398295,0,0.03671711711009351,1.0000000000000282,67.26645660400389,-3.000000000000079,67.55392456054689,-3.4444654147400207,68.2725830078125,0.03671711711009351 2204,2008-07-15,65.97286987304689,66.33219909667969,65.54167938232422,65.97286987304689,6310.0,-0.008639328416806147,1.199987260605633,-0.0,8.49052257535972,11.291960376358,2.9273912956070802,6.334215436228078,14.29079758365745,11.343394436577228,35.272390311356666,1.0061187744140625,-3.844986794954778,-5.278551483154288,-12.638325174340991,2.0812222080324148,-8.958438328747647,-1.5986646375609297,6.736888649976692,10.344713976904705,-26.160775690583556,3.679886845593353,7,2.299713134765611,7.042861938476548,15.379301071166978,14.73250579833983,5.030616760253892,1,0.04575170957151853,1.9999734600175163,66.54779815673828,1.0000000000000282,67.26645660400389,-3.000000000000079,67.55392456054689,0.04575170957151853 2205,2008-07-16,64.03249359130861,65.90100860595703,64.03249359130861,65.90100860595703,2810.0,-0.02941173069281644,-1.0000000000000153,-100.0,2.362219863076689,8.436518734005418,4.231161537490266,7.4390830645996715,15.715557473125031,13.259128633505,37.708011908181085,1.9403762817382812,-4.244194510219771,-6.446369552612296,-13.400293904775893,0.5075547995513006,-9.923331728694095,-2.969407376530498,8.09232018737309,0.0,-34.95666961120508,3.476962176081798,7,3.557361602783189,8.300510406494126,15.4152317047119,16.960346221923814,7.114723205566392,2,0.07744111755851679,1.199987260605633,65.97286987304689,1.9999734600175163,66.54779815673828,1.0000000000000282,67.26645660400389,0.07744111755851679 2206,2008-07-17,64.53555297851561,65.11048126220703,63.17010498046875,64.53555297851561,56396.0,0.007856314177264512,2.374988388603497,-0.0,8.196715605398978,6.778569910050568,3.23454824001233,6.1773256599117445,14.756966995921786,12.711152403354632,40.23517527440406,1.9403762817382812,-4.4084364840101244,-5.260584259033223,-11.688057655206862,1.1668891371404158,-8.474320957120042,-2.0468475609464036,6.780028781428783,26.760487565640457,-8.226478836030385,3.2137366980868203,7,2.623107910156264,7.366256713867202,14.696573257446303,16.45728683471681,8.04898071289064,3,0.08017823796366508,-1.0000000000000153,64.03249359130861,1.199987260605633,65.97286987304689,1.9999734600175163,66.54779815673828,0.08017823796366508 2207,2008-07-18,63.24197006225586,64.53555297851561,63.24197006225586,64.53555297851561,3374.0,-0.020044500380904662,1.0,-100.0,7.14285443465333,6.696804683267723,3.9271525404516723,6.848503778198165,15.514991979420842,13.947250306843316,42.125102340161135,1.2935829162597514,-4.659079598678986,-5.93612079620361,-12.389728227010949,0.5174866346037277,-9.162924511607272,-2.7093170807999485,7.096154484151455,1.9607618651124064,-30.392547600300357,3.2268037154036677,7,3.9166908264160156,8.659839630126953,14.80436897277832,17.750869750976562,10.92361068725586,4,0.1363636391054126,2.374988388603497,64.53555297851561,-1.0000000000000153,64.03249359130861,1.199987260605633,65.97286987304689,0.1363636391054126 2208,2008-07-21,62.595176696777344,63.24197006225586,62.595176696777344,63.24197006225586,12558.0,-0.010227280472790534,1.0,0.5000014744695651,7.407401582357124,6.898733975990857,3.9783520651232607,6.868244456888078,15.598402203010068,14.536804032095489,43.741611165962524,0.6467933654785156,-4.761160543583031,-5.961274528503424,-12.437432353691136,0.514883296684296,-9.199353441097287,-2.7231956159095603,6.882785501717336,0.0,-30.74250370230148,3.2380789125938585,7,3.557361602783203,9.019168853759766,15.451162338256836,18.397663116455078,1.3654518127441477,0,0.11251432907041603,1.0,63.24197006225586,2.374988388603497,64.53555297851561,-1.0000000000000153,64.03249359130861,0.11251432907041603 2209,2008-07-22,63.60129928588867,64.10436248779297,63.60129928588867,63.96062850952149,695.0,0.016073484287538298,-1.800012739394454,0.5555549002376948,15.540571801571076,7.984441297948803,2.339485103573523,5.42124356598228,14.070674511420663,13.51313602732219,44.323250340116005,1.509185791015625,-4.796286957014928,-4.498803710937494,-11.023290088824837,2.025682666949848,-7.7610468998811655,-1.2365605219938232,4.913072942365588,30.43477759161047,1.433959049641068,3.262243188943673,7,2.1919097900390625,8.013046264648438,14.445039749145508,17.535274505615234,-0.3593292236328125,1,0.08474578710981318,1.0,62.595176696777344,1.0,63.24197006225586,2.374988388603497,64.53555297851561,0.08474578710981318 2210,2008-07-23,63.24197006225586,63.52943420410156,63.24197006225586,63.52943420410156,528.0,-0.005649715142101441,1.0,0.8000021232323932,16.66669872025392,9.067068943363871,2.1346604798997646,5.3412530349358605,13.912003320974208,13.80675252362964,44.962352916224994,0.3593292236328125,-4.642340149752712,-4.4053777694702205,-10.960239884632259,2.1494843456918176,-7.6828088270512325,-1.1279467118892086,4.443714791591631,25.71431604617727,-3.7571847198453447,3.2774310575810177,7,2.1919097900390625,8.37237548828125,15.019968032836914,18.864791870117188,0.0,2,0.12272730535440979,-1.800012739394454,63.60129928588867,1.0,62.595176696777344,1.0,63.24197006225586,0.12272730535440979 2211,2008-07-24,62.52331161499024,63.24197006225586,62.52331161499024,63.24197006225586,8091.0,-0.011363631565527887,-1.0000000000000198,2.499993364916307,15.753453792673,10.023805247918686,2.3073223165623133,5.540232867287038,14.07509594115799,14.358462697091845,45.881923566977065,0.7186584472656179,-4.521705935816101,-4.613788604736321,-11.09164594072515,1.8640687312525088,-7.852717272730736,-1.374859936741906,4.4497020968674335,0.0,-29.402653120785452,3.238928667994413,7,2.1559772491455007,8.264574050903313,15.666761398315423,19.583450317382805,0.7186584472656179,3,0.13793103658663441,1.0,63.24197006225586,-1.800012739394454,63.60129928588867,1.0,62.595176696777344,0.13793103658663441 2212,2008-07-25,61.5171890258789,62.52331161499024,61.4453239440918,62.52331161499024,68307.0,-0.016091959352807494,1.1428555179355968,1.4000010616162382,15.231822301089338,10.754695630714796,2.6956203505181193,6.041032807007305,14.525674961269267,15.196976571290612,46.46369156028362,1.0779876708984446,-4.403185511915751,-5.102476882934575,-11.642875111334511,1.4379213454653623,-8.372675997134543,-1.8322777687346061,4.7438723504799825,2.702671683994161,-22.290789808217955,3.270199114199969,7,2.371572494506843,8.156778335571296,16.45728492736817,20.589572906494148,1.7247810363769602,4,0.17990654060723688,-1.0000000000000198,62.52331161499024,1.0,63.24197006225586,-1.800012739394454,63.60129928588867,0.17990654060723688 2213,2008-07-28,61.80465316772461,62.23584747314453,61.80465316772461,61.87651824951172,9155.0,0.004672907627895295,-11.000106162747493,0.07142775896780551,16.339861344664513,11.626844382859773,1.8602061676521728,5.229266658371813,13.665286380586167,14.739578746818196,47.07689901884861,0.7186584472656321,-4.364526522763015,-4.311951637268066,-10.699275737340571,2.075372462804438,-7.505613687304319,-1.1182895872318142,3.5895754708261904,13.51350188149791,-6.002634514812145,3.1936620500362505,7,1.8685131072998047,7.150655746459961,16.02608871459961,20.302108764648438,1.43731689453125,0,0.1999999506225234,1.1428555179355968,61.5171890258789,-1.0000000000000198,62.52331161499024,1.0,63.24197006225586,0.1999999506225234 2214,2008-07-29,62.37957763671875,62.37957763671875,61.80465316772461,61.94838333129883,619.0,0.009302284529191018,1.6666607687884283,-6.000053081373746,22.297272579246297,13.84185024021195,0.806815860206676,4.201886868759971,12.540107300488216,14.01928840524451,47.336574383660526,0.5749244689941406,-4.333017659480753,-3.313018226623541,-9.497247425017065,2.8712109717699903,-6.405132825820303,-0.22090362742677883,2.3038481568294316,44.82745997433818,27.96245510335875,3.0921145991967647,7,0.8983249664306641,5.569608688354492,15.684728622436523,19.727184295654297,0.8623924255371094,1,0.025345648891859085,-11.000106162747493,61.80465316772461,1.1428555179355968,61.5171890258789,-1.0000000000000198,62.52331161499024,0.025345648891859085 2215,2008-07-30,62.30771255493164,63.60129928588867,61.08599472045898,63.60129928588867,10436.0,-0.0011520610512246732,2.8888843016637975,-3.0000088468173574,23.740982468440635,15.568991002772135,0.6797773199189692,3.788797622565056,12.054171196234392,13.982908640177868,47.22509295215477,2.5153045654296946,-4.37170013154487,-2.953688049316412,-8.792826035233531,2.8854499366007076,-5.873257042274972,-0.03411905635785217,1.7928549057143925,48.5713679076456,32.898969812476494,2.9195689929585593,7,0.5030612945556499,4.886880874633789,14.804372787475586,19.188190460205078,0.21559906005860086,2,0.014994251417921323,1.6666607687884283,62.37957763671875,-11.000106162747493,61.80465316772461,1.1428555179355968,61.5171890258789,0.014994251417921323 2216,2008-07-31,64.39182281494139,64.67929077148439,60.36733627319336,61.1578598022461,7653.0,0.033448672316005235,1.2641475042063843,-2.4999970510695606,37.80487489108714,18.97588216459811,-1.594549009964112,1.3433990435969747,9.471312750024012,11.81534349694627,46.87650979915908,4.31195449829103,-4.327610072100683,-0.5964874267578324,-6.027970817604185,4.83499596408852,-3.3122291221810087,2.119254268665344,-3.3058280944824148,93.33323306966875,76.4933854227577,2.7157416954231772,7,-1.8685092926025177,2.443441390991225,12.720262527465835,17.104080200195327,-2.5871696472167827,3,-0.01785712381508664,2.8888843016637975,62.30771255493164,1.6666607687884283,62.37957763671875,-11.000106162747493,61.80465316772461,-0.01785712381508664 2217,2008-08-01,63.60129928588867,63.60129928588867,61.37345886230469,62.52331161499024,12523.0,-0.012276768920250092,3.1333319178450605,0.3333333333333333,37.57575679587391,22.327921632766646,-0.8355627119979587,1.742137128680497,9.789955141865192,12.544507932794602,46.81100340617681,3.0183639526367045,-4.013915634608466,-1.0815809249877901,-6.063536714316058,3.9003748643404847,-3.572558819651931,1.4093969696763438,-3.2339630126953125,74.99993364904567,54.082893291739225,2.4909778946641365,8,-1.0779857635497976,2.874635696411133,13.00772476196289,17.894603729248047,-1.5091819763183594,4,-0.005649715142101441,1.2641475042063843,64.39182281494139,2.8888843016637975,62.30771255493164,1.6666607687884283,62.37957763671875,-0.005649715142101441 2218,2008-08-04,64.67929077148439,64.67929077148439,63.24197006225586,63.74502944946289,5565.0,0.0169492054045961,2.076913654347843,0.86667162087564,44.767465903290436,25.575354310735463,-1.7733161538089561,0.33611489964680175,8.275315131098097,11.445227671185606,45.74307383004664,1.4373207092285298,-3.7917475592507373,0.2156011581421069,-4.320736800053808,4.751939116338022,-2.0525678209558436,2.4837701372400645,-4.31195449829103,100.0,74.53403961942229,2.2681689790979567,8,-2.155977249145515,1.7966442108154155,11.786001205444322,16.81661224365233,-3.593296051025412,0,-0.022222270715779313,3.1333319178450605,63.60129928588867,1.2641475042063843,64.39182281494139,2.8888843016637975,62.30771255493164,-0.022222270715779313 2219,2008-08-05,61.87651824951172,64.67929077148439,61.87651824951172,64.46369171142578,4174.0,-0.043333383661781744,-1.1666676496434853,-2.769218205797166,41.84782890906849,28.373257665048193,0.8482717337615711,2.699990345900929,10.636936658966547,14.243474541367434,45.744791895229206,2.8027725219726705,-3.4548009931571784,-2.2206552505493136,-6.305454125964971,1.864143624866351,-4.263054688257142,-0.17825581284148484,-1.422942886352537,34.99995134263356,6.051946363782331,2.042399437707832,8,0.6467952728271555,4.240087509155273,14.337244033813477,19.619384765625,-0.7905235290527415,1,0.022067366609705985,2.076913654347843,64.67929077148439,3.1333319178450605,63.60129928588867,1.2641475042063843,64.39182281494139,0.022067366609705985 2220,2008-08-06,67.91325378417969,67.91325378417969,63.67316436767578,64.53555297851561,20176.0,0.0975610086903298,1.5106364716458636,-1.3055563747029006,59.00384256037282,33.17885641701484,-4.979842335917574,-3.546896748198634,4.243270246961302,8.245303278106348,45.16354571242264,6.036735534667969,-2.924229871914619,3.8340467453002987,-0.17590094047751847,7.843994431078123,1.829072902411383,5.839020588189207,-7.3751641128540015,100.0,67.85163460701918,2.0049738428889117,8,-3.772958755493164,-2.155977249145508,7.58184814453125,13.510784149169922,-8.26457595825196,2,-0.0687830940447739,-1.1666676496434853,61.87651824951172,2.076913654347843,64.67929077148439,3.1333319178450605,63.60129928588867,-0.0687830940447739 2221,2008-08-07,69.20684051513672,71.147216796875,67.55392456054689,67.98511505126953,13914.0,0.01904763295641665,-2.448280911380576,0.3617032810657689,65.90038508979495,38.80869672687102,-5.839785312060812,-4.964852459638877,2.6004250880182695,6.984424587184435,44.196374232635456,3.593292236328111,-2.463135059927623,5.044987678527832,0.68100015487083,9.408975202184834,2.862993916699338,7.226981440356333,-8.373744279296872,80.14708063440915,42.355148490708096,2.1819937618285,8,-3.449563980102539,-3.449563980102539,5.425872802734375,11.929733276367188,-9.414432525634766,3,-0.09657324117671107,1.5106364716458636,67.91325378417969,-1.1666676496434853,61.87651824951172,2.076913654347843,64.67929077148439,-0.09657324117671107 2222,2008-08-08,71.00348663330078,71.00348663330078,65.68540954589844,68.84751129150389,1391.0,0.025960527959242752,3.9333375797981516,1.7646970662070631,71.11913433498222,44.8952826146841,-6.8719477717212385,-6.816668942575518,0.5377009374960551,5.240445820658039,43.12126813079791,5.318077087402344,-1.9412729937663826,6.654782295227051,1.4853996070476398,11.824164983406462,4.070090951137345,9.239473639316756,-9.551543163798826,98.44962962780085,53.569039756408834,2.5846913440897072,8,-5.246210098266602,-5.246210098266602,3.2698974609375,10.133087158203125,-11.06734848022461,4,-0.1295546726188781,-2.448280911380576,69.20684051513672,1.5106364716458636,67.91325378417969,-1.1666676496434853,61.87651824951172,-0.1295546726188781 2223,2008-08-11,68.99124145507811,69.06310272216797,67.41019439697266,67.69765472412111,4870.0,-0.02834008967214463,1.3000037156764388,0.6000007077441192,62.88659812619393,49.40520767545606,-4.171787754852716,-4.861218432618543,2.3245038289114888,7.3136994045081,41.81760055539513,3.593292236328125,-1.3354229200638343,4.520364952087391,-0.9731829196751818,10.013912823849957,1.7735910162061117,7.267138887968677,-6.957581585933774,76.74419752964484,28.795540593952502,2.7467739358812837,8,-3.233964920043931,-3.233964920043931,4.563482284545913,12.145332336425795,-17.966468811035142,0,-0.09999999999999987,3.9333375797981516,71.00348663330078,-2.448280911380576,69.20684051513672,1.5106364716458636,67.91325378417969,-0.09999999999999987 2224,2008-08-12,68.99124145507811,69.56616973876953,68.2725830078125,68.2725830078125,13219.0,0.0,-2.600004246464818,0.5555549002376851,63.98601340196709,53.876877779181214,-3.5037511554958343,-4.873354703509676,2.0480773018789336,7.364999672749903,40.20847938532174,1.2935867309570312,-0.5784353967996481,4.36944637298582,-1.453787687910264,10.192680433881897,1.457829342537778,7.281063403433862,-6.410768170269932,71.15386382126458,19.550310388379394,2.9116170304480398,8,-3.233964920043931,-3.233964920043931,2.1919097900390767,10.348686218261733,-15.091835021972642,1,-0.11458333794104048,1.3000037156764388,68.99124145507811,3.9333375797981516,71.00348663330078,-2.448280911380576,69.20684051513672,-0.11458333794104048 2225,2008-08-13,68.99124145507811,69.42243194580078,68.41631317138672,68.99124145507811,351348.0,0.0,1.333351027124505,0.0,66.30434552658906,57.04348562757033,-2.744617431821908,-4.725066562851566,1.7427834043534034,7.439770604063213,38.235394988569674,1.0061187744140625,0.2104072438340694,4.121508979797355,-2.010170402908841,10.25318836250355,1.0556692884442498,7.187348671150453,-5.896763559545924,60.52633784519942,2.296335330710548,3.065839691353099,8,-2.730903625488267,-3.233964920043931,2.1919097900390767,10.348686218261733,-12.935859680175767,2,-0.11458333794104048,-2.600004246464818,68.99124145507811,1.3000037156764388,68.99124145507811,3.9333375797981516,71.00348663330078,-0.11458333794104048 2226,2008-08-14,69.70989990234375,69.70989990234375,68.56004333496094,69.70989990234375,2087.0,0.010416662058959636,1.0,0.0,70.9558793395971,60.75238813242846,-2.9385998320473163,-5.308362440963805,0.7672235433302887,6.789346214876986,35.96359395890465,1.1498565673828125,0.9426361858239005,4.581450080871576,-1.9165648181083554,11.079464979851501,1.3324426313816105,7.830457530361542,-6.132257672730994,75.6756679209986,9.991316391043526,3.249007449489963,8,-3.1980323791503906,-3.9526233673095703,1.2935867309570312,9.630027770996094,-9.34256362915039,3,-0.1443298884449804,1.333351027124505,68.99124145507811,-2.600004246464818,68.99124145507811,1.3000037156764388,68.99124145507811,-0.1443298884449804 2227,2008-08-15,71.86587524414062,71.86587524414062,69.70989990234375,69.70989990234375,3478.0,0.03092782151196838,1.0,100.0,73.4899275661127,63.943772761630925,-4.245409058088953,-7.151806677747288,-1.5888286016817972,4.703359621920839,33.84577829581655,2.155975341796875,1.7600006936409756,6.306230163574213,-0.7823885444938128,13.394848871642239,2.7619208095402,9.850539517608226,-7.834058540492137,100.0,26.571451508235953,3.5443093540340125,8,-4.994678497314453,-5.749269485473633,-0.8623886108398438,7.474052429199219,-7.6177825927734375,4,-0.16800000297252415,1.0,69.70989990234375,1.333351027124505,68.99124145507811,-2.600004246464818,68.99124145507811,-0.16800000297252415 2228,2008-08-18,69.63803100585939,71.00348663330078,68.99124145507811,71.00348663330078,1906.0,-0.031000029300594645,1.9473607750890007,-0.6333354565657358,65.7320813547932,66.59757858893367,-1.3859425866840098,-4.605397178418585,0.47379653971614744,6.999275849851216,31.388275645499363,2.874633789062514,2.2804941825571774,3.7262432098388842,-3.441601893353635,10.894088313031403,0.14232065824262463,7.310165761435144,-4.979489618971527,37.999915070704034,-37.43350900426006,3.5839225515962605,8,-1.868511199951186,-3.521425247192397,1.1857910156249858,9.701896667480455,-5.389938354492202,0,-0.13931888527932235,1.0,71.86587524414062,1.0,69.70989990234375,1.333351027124505,68.99124145507811,-0.13931888527932235 2229,2008-08-19,68.99124145507811,68.99124145507811,68.99124145507811,68.99124145507811,598.0,-0.009287878210210376,1.0,-0.0,64.13374031820385,67.16756722869268,0.4204148641813248,-3.7250898378151334,1.0046818222706833,7.715657342675868,29.306003081539767,0.6467895507812784,2.8997131839929864,2.8099565505981303,-4.397314925442956,10.017228026639216,-0.7936791874224127,6.413592288618673,-3.7561133596100262,16.66670352832372,-59.596634905197845,3.603635738020544,8,-0.21559906005857954,-2.8746356964111186,1.652915954589858,10.348686218261733,-4.311950683593722,1,-0.2604166620589593,1.9473607750890007,69.63803100585939,1.0,71.86587524414062,1.0,69.70989990234375,-0.2604166620589593 2230,2008-08-20,71.00348663330078,71.147216796875,69.70989990234375,71.147216796875,3012.0,0.029166675882081217,19.000212325494985,-100.0,64.024393204237,66.9591236858529,-1.2375210486191293,-5.403065696604614,-1.1673454556180332,5.781969222926421,27.313474442047635,2.155975341796889,3.438629105490378,4.434125900268555,-2.9406479005378117,11.808899701074914,0.7467389998653715,8.121512800671738,-5.237898765938894,73.91311371745341,-0.18310792244632523,3.6873869004031796,8,-2.22784423828125,-4.886880874633789,-0.3593292236328125,8.336441040039062,-7.761516571044922,2,-0.24089070848773597,1.0,68.99124145507811,1.9473607750890007,69.63803100585939,1.0,71.86587524414062,-0.24089070848773597 2231,2008-08-21,71.147216796875,73.30319213867188,70.71601867675781,70.71601867675781,9329.0,0.0020242690942280372,-10.999929226087264,-3.000053081373746,66.45767706888964,66.44118398962038,-1.2036389244242542,-5.130638406947227,-1.4678483608910255,5.7069545021799115,25.300781254463345,2.5871734619140625,4.315691138563608,4.146660804748535,-3.240487160801024,11.533808770298094,0.4530868219737556,7.840234787523315,-4.893605939370815,50.00000000000016,-22.99124026080201,3.69357398277478,8,-0.7905235290527344,-4.311952590942383,-1.1857872009277344,7.509983062744141,-7.905246734619141,3,-0.2121212283687749,19.000212325494985,71.00348663330078,1.0,68.99124145507811,1.9473607750890007,69.63803100585939,-0.2121212283687749 2232,2008-08-22,72.58453369140625,72.58453369140625,71.86587524414062,71.86587524414062,2302.0,0.020202011536653464,1.0,1.6666548710145441,66.97529974259089,66.89548416922005,-2.674333938137778,-6.004140528118512,-3.076270179544167,4.338228625436727,22.964186532934594,1.43731689453125,4.490943811438839,5.030610466003424,-2.2847874879971357,12.346008420003976,1.372911489003144,8.688309443003703,-5.625964705785293,83.3333333333334,13.190169285050104,3.657698977000276,8,-1.7966461181640625,-5.749269485473633,-3.0542984008789062,5.641471862792969,-20.481773376464844,4,-0.16831681347095795,-10.999929226087264,71.147216796875,19.000212325494985,71.00348663330078,1.0,68.99124145507811,-0.16831681347095795 2233,2008-08-25,74.16558074951172,74.45304870605469,73.30319213867188,74.0218505859375,3339.0,0.02178214803758749,2.199974521481576,0.19999787676759098,77.85016207797302,68.43594513322071,-3.8489739120651763,-6.968958567956051,-4.841379685690512,2.782877936446809,20.688991812102756,1.8685150146484375,4.468098882109928,5.993611145019528,-1.3651181046398477,13.352340394678905,2.3142465201898403,9.672975769849216,-6.572549448585676,94.73676123426785,19.315915064524418,3.6793646248296894,8,-2.7308998107910156,-6.755388259887695,-4.635345458984375,2.6949729919433594,-23.85947036743164,0,-0.13372089853432212,1.0,72.58453369140625,-10.999929226087264,71.147216796875,19.000212325494985,71.00348663330078,-0.13372089853432212 2234,2008-08-26,63.96062850952149,68.70377349853516,63.52943420410156,68.70377349853516,33590.0,-0.137596876298409,1.18181788936188,-33.0003450289293,42.46574724899655,65.78721199126599,6.22161098821919,3.5421216752572846,4.98762853772228,12.890186606497757,17.837228316128247,10.636146545410156,3.899446913607946,-4.29039363861083,-11.417441596522302,2.836654319300642,-7.853917617566573,-0.7268696596550868,10.492420196533196,3.9473592311668644,-65.54032688171367,3.563523978955738,8,5.0306129455566335,3.449563980102532,4.922813415527337,12.612461090087884,-14.51690673828125,1,0.00449439207438207,2.199974521481576,74.16558074951172,1.0,72.58453369140625,-10.999929226087264,71.147216796875,0.00449439207438207 2235,2008-08-27,63.24197006225586,64.67929077148439,62.954505920410156,64.67929077148439,6825.0,-0.01123595036528835,1.3999999999999961,0.3030311560278532,38.3753407691067,62.16715215010039,6.748665253263837,4.568595329793169,5.300340012264741,13.517506149513238,15.688054926458006,1.724784851074233,3.618825954098412,-5.055764961242673,-12.029390339422207,1.9178604169368612,-8.542577650332447,-1.5689522721528988,11.211078643798828,2.500004976322657,-62.92784601529236,3.4868126890897684,8,5.4618072509765625,4.168222427368164,5.4618072509765625,13.331119537353516,-14.80437088012696,2,0.022727323450133285,1.18181788936188,63.96062850952149,2.199974521481576,74.16558074951172,1.0,72.58453369140625,0.022727323450133285 2236,2008-08-28,63.24197006225586,63.52943420410156,62.52331161499024,62.52331161499024,43525.0,0.0,-1.8000021232324446,-0.49999867298325645,33.73493012759383,57.74993021248719,6.408641736631452,4.720032911350771,4.927725839322179,13.436714880975202,14.122766821214775,1.006122589111321,3.2936857255515974,-4.998272323608404,-12.124766891758284,2.128222244541469,-8.561519607683337,-1.4350250395334712,10.751136932373043,6.024092918224526,-52.945366111750275,3.563247284074938,8,5.246210098266602,4.168222427368164,5.282142639160156,13.331119537353516,-17.966468811035156,3,0.0,1.3999999999999961,63.24197006225586,1.18181788936188,63.96062850952149,2.199974521481576,74.16558074951172,0.0 2237,2008-08-29,63.24197006225586,63.88876342773438,62.52331161499024,63.24197006225586,16885.0,0.0,1.1111098004753444,0.0,36.84209699225637,54.53993194998309,5.6509524049249364,4.945279651735959,4.630834263251202,13.32067862459786,12.429736558388749,1.3654518127441406,2.8985396477346086,-4.980305862426761,-12.157673364050353,2.197061639196832,-8.568989613238557,-1.3916221116149643,10.06294920959472,6.024092918224526,-48.602741234023966,3.588683750811795,8,5.246210098266602,4.168222427368164,4.491617202758789,13.151456832885742,-22.56588363647461,4,0.0,-1.8000021232324446,63.24197006225586,1.3999999999999961,63.24197006225586,1.18181788936188,63.96062850952149,0.0 2238,2008-09-01,63.24197006225586,63.24197006225586,62.52331161499024,63.24197006225586,12217.0,0.0,1.0,0.0,36.84209699225637,51.50752713598893,5.194517450183994,5.0932095795291445,4.346355918676238,13.226414197844079,11.297065413804102,0.7186584472656179,2.308313475842965,-4.908439826965335,-12.261803229982476,2.4449235760518064,-8.585121528473906,-1.2317581254567642,9.416052750183098,11.627908412136643,-39.21848516860434,3.6766817015085724,9,5.246210098266602,4.168222427368164,3.5393943786621094,12.181264877319336,-27.165302276611328,0,-0.17613634958476043,1.1111098004753444,63.24197006225586,-1.8000021232324446,63.24197006225586,1.3999999999999961,63.24197006225586,-0.17613634958476043 2239,2008-09-02,63.24197006225586,63.24197006225586,63.24197006225586,63.24197006225586,3263.0,0.0,1.0,0.0,36.84209699225637,48.48727200132442,4.797754120396178,5.481805889552703,4.130149971526265,13.099062961985425,9.659385215128454,0.0,1.3839354698514938,-4.976712417602542,-12.106776573886265,2.153351738681174,-8.541744495744396,-1.4116803394606876,8.807970078336169,33.33327435475922,-15.615803165512439,3.565032078141859,9,5.246210098266602,4.168222427368164,3.072267532348633,11.893800735473633,-29.465007781982415,1,-0.20454548881765744,1.0,63.24197006225586,1.1111098004753444,63.24197006225586,-1.8000021232324446,63.24197006225586,-0.20454548881765744 2240,2008-09-03,63.24197006225586,63.24197006225586,63.24197006225586,63.24197006225586,2636.0,0.0,1.0,0.0,34.69386907636688,44.95796000215522,4.00183713608196,5.390263032954948,3.923387011125129,12.986483679331101,9.603766943306383,0.0,0.7395248114221005,-4.743148231506353,-12.213270556500234,2.7269740934875273,-8.478209394003287,-1.0080870690094201,8.236372366800055,52.631549539733236,6.7714322058590355,3.7350611624969385,9,5.246210098266602,4.168222427368164,2.3715744018554688,11.893800735473633,-25.512386322021484,2,-0.21818182256866003,1.0,63.24197006225586,1.0,63.24197006225586,1.1111098004753444,63.24197006225586,-0.21818182256866003 2241,2008-09-04,62.52331161499024,62.81077575683594,62.52331161499024,62.52331161499024,1488.0,-0.011363631565527887,0.0,0.0,26.27736349563085,40.43596708582633,3.7644168878069806,5.884222264697307,4.408767934686161,13.649205628173569,10.237484531847835,0.7186584472656179,0.11429234802399435,-5.127630233764641,-12.95697052924276,2.70171006171347,-9.0423003815037,-1.212960086025582,8.417728965221734,0.0,-37.40024963887336,3.9146701477390557,9,5.9648685455322195,4.886880874633782,2.4793720245361257,12.217199325561516,-30.18367004394532,3,-0.22528736992690312,1.0,63.24197006225586,1.0,63.24197006225586,1.0,63.24197006225586,-0.22528736992690312 2242,2008-09-05,61.80465316772461,61.80465316772461,58.78628540039063,61.80465316772461,2003.0,-0.0114942479645197,1.0,0.0,28.45849321394276,34.94800387871185,3.121388665005128,6.1960677445839,4.908789923097714,14.272755955900209,11.25778206395072,3.7370262145996094,-0.7350900047819664,-5.386347007751468,-13.463303350850666,2.6906093353477374,-9.424825179301067,-1.3478688362018687,8.631323674574062,67.74195205435467,29.161038195155783,4.038478171549602,9,1.9403762817382812,4.815013885498047,2.874635696411133,12.576528549194336,-20.122447967529297,4,-0.2674418683597709,0.0,62.52331161499024,1.0,63.24197006225586,1.0,63.24197006225586,-0.2674418683597709 2243,2008-09-08,62.09211730957031,63.24197006225586,61.01412963867188,62.66704177856445,9260.0,0.004651173125518326,1.5833313059421648,-100.0,30.645154385951443,33.63460467170684,1.0518076456109071,5.655181328277578,4.401521870685741,13.847284983727917,12.12783154613244,2.2278404235839773,-1.725229450789925,-4.753926658630377,-13.092229591055883,3.5843762737951224,-8.92307812484313,-0.5847751924176237,7.4118842173757145,74.19357876631695,31.48405069992498,4.16915146621275,9,-0.3593292236327983,4.527549743652344,2.4075069427490234,11.282941818237305,-24.72186279296875,0,-0.34490740228773276,1.0,61.80465316772461,0.0,62.52331161499024,1.0,63.24197006225586,-0.34490740228773276 2244,2008-09-09,61.08599472045898,61.80465316772461,61.08599472045898,61.80465316772461,15466.0,-0.016203708823378515,1.0000000000000198,1.2500049763457821,20.512805971726976,31.649878583109096,1.796167522043639,6.365035270884341,5.204052614025848,14.715033998834123,13.240827531984667,1.0061225891113352,-2.9671818767639024,-5.3647869110107465,-14.018429938182912,3.288856116161412,-9.69160842459683,-1.0379653974246636,7.560589516362619,51.61292808153185,12.319605167871245,4.32682151358608,9,0.25152969360352984,5.533672332763679,3.4136295318603587,12.001600265502937,-28.674484252929673,1,-0.4094117980604529,1.5833313059421648,62.09211730957031,1.0,61.80465316772461,0.0,62.52331161499024,-0.4094117980604529 2245,2008-09-10,61.08599472045898,61.08599472045898,58.21135711669922,60.36733627319336,22889.0,0.0,7.000010616162183,-0.9999999999999802,19.827578909075086,30.10461733660701,1.6295448884894128,6.0527558985816725,4.993946487571215,14.570665707180659,14.665625132372078,2.8746376037597585,-4.729142554613361,-4.969524574279795,-13.853675571676824,3.914626423117241,-9.41160007297831,-0.5274490755812806,6.7717656094481455,57.142889641287596,18.410596511613477,4.442075498698517,9,-0.035934448242180395,5.246208190917976,3.2339649200439524,11.498540878295906,-28.674484252929673,2,-0.4470588154479077,1.0000000000000198,61.08599472045898,1.5833313059421648,62.09211730957031,1.0,61.80465316772461,-0.4470588154479077 2246,2008-09-11,59.64867782592773,60.87039566040039,59.64867782592773,59.64867782592773,6094.0,-0.0235294014791555,0.0,0.0,11.206890437333186,27.256261052726654,2.797765576972644,7.059613627163436,6.234875656055543,15.833135835305946,16.286945206165598,1.43731689453125,-4.841046288688929,-5.903780364990247,-15.052152328112562,3.244591598132068,-10.477966346551405,-1.3295943834290895,7.244442182658609,28.571482735479425,-4.332400285878318,4.574185981561156,9,1.0779857635498118,6.683525085449226,5.300107955932624,12.432794570922859,-26.518508911132805,3,-0.36746990687135894,7.000010616162183,61.08599472045898,1.0000000000000198,61.08599472045898,1.5833313059421648,62.09211730957031,-0.36746990687135894 2247,2008-09-12,59.79240798950195,59.79240798950195,59.21747970581055,59.79240798950195,7597.0,0.002409611894393926,1.0,0.0,2.8301832464469356,23.4771595254145,2.361604407390672,6.287347928095443,5.897012395683333,15.495259801308094,17.23950744432063,0.5749282836914062,-4.785872733102664,-5.156376838684082,-14.14257541839818,3.829821741030024,-9.649476128541139,-0.6632775488270326,6.232535729895673,31.428593094191825,6.084000268638338,4.493099289857052,9,0.9342555999755859,6.539794921875,5.964868545532227,11.714139938354492,-24.937458038330078,4,-0.45913465173165546,0.0,59.64867782592773,7.000010616162183,61.08599472045898,1.0000000000000198,61.08599472045898,-0.45913465173165546 2248,2008-09-15,59.93613815307617,59.93613815307617,58.93001556396485,58.93001556396485,6247.0,0.002403819622040615,-1.0000000000000142,100.0,11.111070153683826,20.61815654335088,1.8993661538883941,5.670224198951061,5.577668084919793,15.160838465773452,18.579049509205557,1.006122589111321,-4.6236551240046,-4.527552032470709,-13.495355777800683,4.440251712859265,-9.011453905135696,-0.043650159805721955,5.307446906051609,47.99997027477783,19.12470813948634,4.483901872664986,9,0.7905254364013672,6.396064758300781,5.821138381958008,11.570409774780273,-26.446640014648445,0,-0.3045563747577552,1.0,59.79240798950195,0.0,59.64867782592773,7.000010616162183,61.08599472045898,-0.3045563747577552 2249,2008-09-16,51.02477264404297,58.21135711669922,51.02477264404297,58.21135711669922,1885.0,-0.14868100921473593,1.0,-7.142851726452093,4.301058391463059,17.24117757836157,9.940860893122029,13.878111140493303,14.201614010054271,23.836937678114396,20.514950778664303,8.911365509033203,-4.825121789379438,-12.540594100952148,-23.063433703527792,-2.0177544983765046,-17.802013902239963,-7.2791742996643265,13.51558962084195,0.0,-30.88092868062055,5.261419801287822,9,6.108598709106445,11.71413803100586,14.732503890991211,20.05057716369629,-17.966468811035163,1,-0.26760566328629276,-1.0000000000000142,59.93613815307617,1.0,59.79240798950195,0.0,59.64867782592773,-0.26760566328629276 2250,2008-09-17,53.89940643310547,58.49882125854492,51.743431091308594,53.180747985839844,8460.0,0.05633800289746338,-2.7600004246464818,-0.1,21.238924958527704,16.681351074238997,6.259914403001723,10.17822430711199,11.097156683492045,20.73906989497847,21.718886610116733,7.474048614501953,-4.998254989127275,-8.810756301879884,-19.565886402008246,1.9443737982484777,-14.188321351944069,-3.433191251815707,9.019085077278419,29.197073504506637,-4.628634817219339,5.377565050064179,9,3.2339649200439453,8.83950424194336,11.857870101928711,16.60101890563965,-21.559764862060547,2,-0.3986666530779849,1.0,51.02477264404297,-1.0000000000000142,59.93613815307617,1.0,59.79240798950195,-0.3986666530779849 2251,2008-09-18,56.055381774902344,56.055381774902344,53.68380737304688,54.33060073852539,13010.0,0.03999998301414798,1.7500005529248537,2.4000010616162046,30.46873882270492,16.90471169743479,3.453109785404486,7.2029330992545155,8.75484001686955,18.338001438738402,22.310391049980794,2.3715744018554616,-5.1565249804723265,-5.900189208984372,-16.27383969220051,4.473461274231774,-11.087014450592449,-0.7133639673762957,5.4358634715206335,56.45160807016597,18.319801764424092,5.186825241608073,9,1.0779895782470703,6.683528900146484,9.953425407409668,14.445043563842773,-26.087312698364254,3,-0.421794849285267,-2.7600004246464818,53.89940643310547,1.0,51.02477264404297,-1.0000000000000142,59.93613815307617,-0.421794849285267 2252,2008-09-19,60.36733627319336,60.36733627319336,55.26485824584961,56.19911575317383,11911.0,0.0769231135666193,1.4482764301154782,2.416666482358379,43.67088692646696,18.35201531304763,-1.2115797224382732,2.033000450763076,4.312074896604088,13.79206447104336,22.32235340425944,5.10247802734375,-5.19584814736173,-0.977374839782712,-10.076184608946534,8.121434929381103,-5.526779724364616,3.572030044799199,-9.34256362915039,100.0,56.09840859194941,4.549404884581908,9,-3.9526233673095703,2.3715744018554688,5.76723575592041,10.133089065551758,-33.92069435119629,4,-0.45119047882345176,1.7500005529248537,56.055381774902344,-2.7600004246464818,53.89940643310547,1.0,51.02477264404297,-0.45119047882345176 2253,2008-09-22,64.24809265136719,64.24809265136719,58.93001556396485,58.93001556396485,6171.0,0.06428569848786103,-1.0000000000000027,1.2758627001283074,51.891893055094286,21.83858054453288,-5.31307612882744,-2.770910889233221,0.36607364729469793,9.672271660909217,21.359597722931582,5.318077087402337,-4.920490338347193,3.3992559432983427,-3.5952036518666546,10.393715538463347,-0.09797385428416305,6.896485740880841,-13.036468734741213,100.0,52.499442866478994,3.4972297975825013,9,-6.611660003662109,-1.5091819763183594,2.2458086013793945,6.25233268737793,-38.44824409484863,0,-0.4574944015800262,1.4482764301154782,60.36733627319336,1.7500005529248537,56.055381774902344,-2.7600004246464818,53.89940643310547,-0.4574944015800262 2254,2008-09-23,64.24809265136719,64.67929077148439,64.24809265136719,64.24809265136719,1641.0,0.0,0.0,0.0,51.891893055094286,25.401282116312792,-5.383494120843281,-2.896790530888424,0.31801806090157925,9.396383704956094,21.87823246089084,0.4311981201172017,-4.680992769202696,3.384882736206052,-3.6376264847985453,10.407391957210642,-0.12637187429623964,6.89613734670835,-12.515009985351561,96.66664504116403,47.75731255449752,3.5112546105022955,9,-6.3960609436035085,-1.5091819763183594,2.69497013092041,6.25233268737793,-37.87331581115723,1,-0.4787472007900132,-1.0000000000000027,64.24809265136719,1.4482764301154782,60.36733627319336,1.7500005529248537,56.055381774902344,-0.4787472007900132 2255,2008-09-24,64.67929077148439,66.11660766601561,64.53555297851561,64.607421875,5760.0,0.006711454026457009,-13.666100495397925,100.0,54.098366837322885,30.16700171631165,-5.868517843091077,-3.3885181634867862,-0.09466219039649104,8.645399411565379,22.135443313294125,1.8685150146484233,-4.5073714881349005,3.7442148208618278,-3.408994964067361,10.89742460579101,0.16760992839724054,7.320819713326415,-12.169435619140636,88.4393148714527,31.96590422615978,3.576604892464591,9,-6.108600616455099,-1.940380096435561,2.7668333053588725,5.821134567260728,-36.65159988403322,2,-0.48888889413143577,0.0,64.24809265136719,-1.0000000000000027,64.24809265136719,1.4482764301154782,60.36733627319336,-0.48888889413143577 2256,2008-09-25,63.24197006225586,64.96675109863281,62.52331161499024,64.96675109863281,7013.0,-0.022222270715779313,1.8333329647167504,-23.998991507426254,52.65957341680193,35.70360062412887,-4.322436347697092,-2.056642589228332,1.3286388049399136,9.783459283350396,22.471882121959453,2.443439483642571,-4.09891679299642,2.306894111633298,-4.846315673295891,9.46010389656248,-1.2697107808312893,5.883499004097885,-9.643574708818356,73.50991538361768,17.699257419054305,3.576604892464591,9,-4.67127990722657,-0.5030593872070312,4.204154014587402,7.258455276489258,-34.49562072753906,3,-0.48863639859401053,-13.666100495397925,64.67929077148439,0.0,64.24809265136719,-1.0000000000000027,64.24809265136719,-0.48863639859401053 2257,2008-09-26,63.24197006225586,63.24197006225586,63.24197006225586,63.24197006225586,1829.0,0.0,1.0,-0.0,52.15053540966741,40.263541208127045,-4.226074265776155,-2.1677861103174507,1.356032458907265,9.453620516367607,22.950140923390723,0.0,-3.667575941090071,2.306894111633298,-4.846315673295891,9.46010389656248,-1.2697107808312893,5.883499004097885,-8.642117723812106,59.999989383849304,6.245533909560002,3.576604892464591,9,-4.67127990722657,-0.5030593872070312,5.354008674621582,7.258455276489258,-33.561363220214844,4,-0.5261363767283451,1.8333329647167504,63.24197006225586,-13.666100495397925,64.67929077148439,0.0,64.24809265136719,-0.5261363767283451 2258,2008-09-29,52.102760314941406,61.94838333129883,51.8152961730957,61.94838333129883,5023.0,-0.17613634958476043,1.058394301989445,-100.0,37.81676324508024,43.98750841408451,6.35322672784325,8.531529401710202,12.41461334098851,20.190278903512592,24.187483078332534,11.426673889160156,-3.212761330707515,-8.275355148315427,-16.34784107515688,-0.2028692214739749,-12.311598111736146,-4.239112184894701,14.013847351074205,2.0100544064648673,-49.86659191030705,4.036242963420725,9,6.827259063720696,10.636150360107422,16.708815574645996,18.39766502380371,-20.481775283813477,0,-0.49241380375747545,1.0,63.24197006225586,1.8333329647167504,63.24197006225586,-13.666100495397925,64.67929077148439,-0.49241380375747545 2259,2008-09-30,50.30611038208008,54.618064880371094,50.30611038208008,51.88716125488281,151149.0,-0.03448281668766229,-4.454542383759226,0.16058413674543418,36.05947573941637,45.634236278627704,8.981739718582894,9.812457030306177,14.075659486244064,21.590498155296444,25.561781169929642,4.311954498291016,-2.727966716415331,-9.425212097167972,-18.53750209582573,-0.3129220985102208,-13.98135709649685,-4.869067097839093,15.52447105407714,0.0,-49.095048942831355,4.556144999328876,9,7.905248641967766,9.198831558227539,19.116326332092285,20.19431495666504,-18.828857421875,1,-0.4871428468516835,1.058394301989445,52.102760314941406,1.0,63.24197006225586,1.8333329647167504,63.24197006225586,-0.4871428468516835 2260,2008-10-01,49.44372177124024,52.46208953857422,49.44372177124024,51.743431091308594,3116.0,-0.01714282031128833,-1.6249993779598844,1.4545447965198297,36.60377093936975,46.315906513812685,10.220407148324206,10.10626645379925,14.801211449288068,22.056596660196128,27.049989173717925,3.0183677673339773,-2.9396411807724547,-9.597688293457026,-19.633426400458994,0.4380498135449429,-14.615557346958006,-4.579819239956045,15.765880822753893,0.0,-49.555834281763154,5.0178690535009824,10,8.336442947387688,8.336442947387688,18.756995201110833,21.056703567504876,-19.26005554199219,2,-0.46656975050872307,-4.454542383759226,50.30611038208008,1.058394301989445,52.102760314941406,1.0,63.24197006225586,-0.46656975050872307 2261,2008-10-02,48.4375991821289,49.58745193481445,48.00640487670898,49.58745193481445,43859.0,-0.020348844161981572,1.7499991706118023,0.49999917061317034,35.42435395443535,45.399625072475835,11.21129731563554,10.543591418772927,15.67915293728175,22.647375408758627,28.45957875662316,1.5810470581054759,-1.989621858393761,-9.899525260925301,-20.842419990179856,1.0433694683292458,-15.370972625552575,-4.428077896298028,15.826050562500008,2.830182537822565,-46.99371697148165,5.4714473646272745,10,8.623907089233391,8.623907089233391,19.619385719299324,22.062826156616218,-16.96034622192382,3,-0.4213649858642867,-1.6249993779598844,49.44372177124024,-4.454542383759226,50.30611038208008,1.058394301989445,52.102760314941406,-0.4213649858642867 2262,2008-10-03,45.2755012512207,48.29386901855469,45.2755012512207,47.93453979492188,16600.0,-0.06528188812617397,-1.2702700376299583,2.312503524899885,32.5342493768007,43.248775774887655,13.418595957634082,13.074194851314466,18.706118396858926,25.383000327515703,29.044588022522955,3.162097930908196,-1.4664336397179198,-12.2351655960083,-24.493091846389078,0.022760654372476097,-18.36412872119869,-6.106202470817912,17.687568903974608,0.0,-47.986909806871196,6.1289631251903876,10,10.420553207397454,10.420553207397454,22.67368507385254,25.224924087524414,-13.798248291015625,4,-0.3650793797905937,1.7499991706118023,48.4375991821289,-1.6249993779598844,49.44372177124024,-4.454542383759226,50.30611038208008,-0.3650793797905937 2263,2008-10-06,40.67608642578125,45.2755012512207,39.95742416381836,45.2755012512207,4139.0,-0.10158727564204373,1.3125016069383242,1.7297285277547794,36.25954314464738,41.51184800706022,16.005877216292674,16.850862432926434,23.104901763699786,29.520277207926654,30.44455039192465,5.318077087402344,-1.3496301505576014,-15.763778877258304,-29.92971787484167,-1.597839879674936,-22.846748376049987,-8.68080937846662,20.5182268390166,4.901983998226477,-47.12440700491802,7.082969498791683,10,12.360929489135735,12.360929489135735,27.273099899291992,29.033811569213867,-8.552040100097656,0,-0.27031803081161465,-1.2702700376299583,45.2755012512207,1.7499991706118023,48.4375991821289,-1.6249993779598844,49.44372177124024,-0.27031803081161465 2264,2008-10-07,36.07666778564453,40.96354675292969,35.93293762207031,40.96354675292969,20656.0,-0.11307426658483843,1.0588228865647829,1.0625001555101603,27.372265177615276,38.542281155981605,18.091442808242007,20.533332495492104,27.427572343068533,33.63989067953375,32.04344677460937,5.030609130859375,-1.9935940639261887,-19.1127311706543,-35.75130812383502,-2.4741542174735827,-27.43201964724466,-10.793442694063941,22.56921878703578,0.8695555845833088,-51.812064258550144,8.31928847659036,10,14.373176574707031,14.94810485839843,31.87251853942871,33.058305740356445,-4.383817672729492,1,-0.12350593965581236,1.3125016069383242,40.67608642578125,-1.2702700376299583,45.2755012512207,1.7499991706118023,48.4375991821289,-0.12350593965581236 2265,2008-10-08,33.776962280273445,36.07666778564453,33.776962280273445,36.07666778564453,36101.0,-0.0637449533597495,-1.0000000000000062,0.47058777611770053,21.81818848618059,35.11546060813478,17.373700258772004,21.79990535194586,29.420417844110403,35.443842225112725,33.06779656626676,2.2997055053710866,-3.3565477723737445,-20.046985054016105,-38.973068945862714,-1.1209011621694955,-29.510026999939406,-10.583943108092804,21.689111439321465,0.0,-50.04821765830826,9.463041945923303,10,14.732503890991204,16.169822692871087,34.1722240447998,34.63935279846191,-1.4373207092285227,2,-0.06808514338814453,1.0588228865647829,36.07666778564453,1.3125016069383242,40.67608642578125,-1.2702700376299583,45.2755012512207,-0.06808514338814453 2266,2008-10-09,37.729583740234375,37.729583740234375,33.058303833007805,34.495620727539055,30438.0,0.11702122373122226,1.8888888888888933,-1.4062509330617439,21.100916895068252,31.665502995401546,10.528781753946348,16.99216044404274,25.133352015850605,31.03636796682588,33.971665890402534,4.67127990722657,-4.7937953951066135,-14.99840888977051,-35.01162985916352,5.014812079622494,-25.00501937446701,-4.991798405074007,14.266232149069097,30.660365075645164,-12.529409253560441,10.006610484696502,10,9.773759841918945,11.85787200927733,30.219602584838867,29.68060874938965,-6.108598709106445,3,-0.20000002022125274,-1.0000000000000062,33.776962280273445,1.0588228865647829,36.07666778564453,1.3125016069383242,40.67608642578125,-0.20000002022125274 2267,2008-10-10,32.33964157104492,35.93293762207031,31.62098503112793,35.93293762207031,13045.0,-0.14285718618839893,1.3999985137388915,-1.1111122906846693,10.777386799372394,28.66112783476734,12.375680718907432,21.31266878434512,30.14480753459965,35.958447184090446,34.864720944625155,6.108598709106445,-6.657977991171649,-19.01571273803711,-40.68601251876726,2.654587042693045,-29.850862628402183,-8.180562847672036,16.24742214812533,5.263141720535518,-29.47066191431779,10.835149890365077,10,10.77988338470459,16.52915477752685,35.60954475402832,35.0705509185791,-1.5810470581054723,4,-0.02666661004715576,1.8888888888888933,37.729583740234375,-1.0000000000000062,33.776962280273445,1.0588228865647829,36.07666778564453,-0.02666661004715576 2268,2008-10-13,41.68220520019531,44.55684280395508,32.33964157104492,36.795326232910156,14589.0,0.28888890461653083,1.2972967544699026,-1.3599989808495256,27.44252823157865,27.70368922278537,1.5639831033613234,11.101634891551598,20.48976288134549,26.213662287578984,34.947253373447175,12.217201232910156,-8.34729466048121,-8.760452461242679,-30.446677284629985,12.925772362144627,-19.60356487293633,2.0826599504509744,3.5116427813664757,77.77775811822714,48.77632294846206,10.843112411693653,10,0.3593320846557617,7.186591148376458,23.50014305114746,24.937461853027344,-13.079587936401367,0,-0.244827551492943,1.3999985137388915,32.33964157104492,1.8888888888888933,37.729583740234375,-1.0000000000000062,33.776962280273445,-0.244827551492943 2269,2008-10-14,37.37025451660156,44.55684280395508,35.358009338378906,44.55684280395508,30946.0,-0.1034482379923014,1.5600001273938768,-1.4705885567176087,24.666663269496254,26.37734392613276,4.300227976992872,15.113025536767886,24.523040174783894,30.112594300194928,33.53298074918809,9.198833465576172,-10.328478243001719,-12.389677238464358,-34.844849994041624,10.065495517112911,-23.61726361625299,-1.1620908606757254,-5.749269485473633,44.44443952955678,22.012980667589005,11.227586377788635,10,3.233963966369629,11.498541831970208,26.805973052978516,29.249412536621094,-9.486295700073242,1,-0.1403845988950213,1.2972967544699026,41.68220520019531,1.3999985137388915,32.33964157104492,1.8888888888888933,37.729583740234375,-0.1403845988950213 2270,2008-10-15,32.411510467529304,41.68220520019531,31.26165580749512,37.37025451660156,17052.0,-0.13269227392790062,-1.8712864470558574,0.689999739904167,23.153941072747514,25.013964717056336,7.36319483920844,19.372656006125233,28.945132349123774,34.6367668245582,32.34245832032009,10.420549392700192,-11.139084516561859,-16.274026489257807,-39.91992836386441,7.371875385348787,-28.096977426561104,-4.45107555195451,12.145332336425774,8.648653534097333,-7.019271230840429,11.822950937303297,10,7.366251945495598,16.27762126922606,31.567085266113274,34.20815658569335,-6.539794921875007,2,-0.022172997933380456,1.5600001273938768,37.37025451660156,1.2972967544699026,41.68220520019531,1.3999985137388915,32.33964157104492,-0.022172997933380456 2271,2008-10-16,32.411510467529304,33.776962280273445,32.33964157104492,32.91456985473633,67201.0,0.0,-3.444424785024262,0.10144895203880155,23.153941072747514,23.971708238828203,5.420890881559693,18.456783240539288,28.35571332829995,34.197783443899645,31.087598580062647,1.4373207092285227,-11.819416444114111,-15.09183292388915,-39.536997773369215,9.353331925590908,-27.314415348629176,-2.8692504991491248,12.145332336425774,8.648653534097333,-1.3532529873761732,12.222582424740029,10,5.857068061828606,16.27762126922606,31.27962112426757,33.92069244384765,-6.755393981933601,3,-0.002217388065156145,-1.8712864470558574,32.411510467529304,1.5600001273938768,37.37025451660156,1.2972967544699026,41.68220520019531,-0.002217388065156145 2272,2008-10-17,33.13016891479492,35.93293762207031,33.13016891479492,35.93293762207031,14234.0,0.022172939085501442,1.0,5.571446987275811,29.816511713770183,23.255815857619623,3.1270866090109806,16.435622581029094,26.985914054987447,33.07428871272896,31.334768296576886,3.5214271545410085,-12.565169622182424,-13.01131610870361,-37.47375377545835,11.451121558051128,-25.24253494208098,-0.7800972753262414,11.160770149230956,14.054056613098565,2.9156042854211517,12.231218833377369,10,4.779080390930176,15.558962821960442,30.399264335632324,33.20203399658203,-5.8211364746093714,4,-0.04555315994761011,-3.444424785024262,32.411510467529304,-1.8712864470558574,32.411510467529304,1.5600001273938768,37.37025451660156,-0.04555315994761011 2273,2008-10-20,34.854949951171875,35.93293762207031,34.63935089111328,35.21427917480469,8112.0,0.05206073777688225,-2.2727184990735023,0.12820509330651164,33.53751962790443,23.940844129873973,0.5472949492495545,13.065762964664273,24.681479786900226,30.985015711043786,32.84923856565013,2.8027687072753906,-13.232510619420786,-9.816877937316896,-33.20734095610837,13.57358508147458,-21.512109446712635,1.8783535720788436,9.17540344772339,27.027029741165148,13.881499190540659,11.695231509395738,10,3.0542993545532227,13.834181785583489,28.67448329925537,31.477252960205078,-9.41443061828613,0,-0.11752578741243325,1.0,33.13016891479492,-3.444424785024262,32.411510467529304,-1.8712864470558574,32.411510467529304,-0.11752578741243325 2274,2008-10-21,33.48949813842773,35.93293762207031,33.27389907836914,35.93293762207031,336160.0,-0.03917526247081127,1.176471782093975,6.800002123232429,33.181817158221605,25.203469537878533,1.684283232203022,12.657671883891439,25.43946050461927,31.95138527576345,34.63965080001209,2.659038543701172,-13.585200899803148,-9.644400024414068,-31.617111142195917,12.328311093367784,-20.630755583304996,1.3419555344768597,10.285481308639532,21.379317413852053,6.299525844304602,10.986355558890926,10,4.41975116729737,15.199633598327637,30.03993511199952,32.842704772949226,-7.61778259277343,1,-0.1459227861353437,-2.2727184990735023,34.854949951171875,1.0,33.13016891479492,-3.444424785024262,32.411510467529304,-0.1459227861353437 2275,2008-10-22,33.058303833007805,34.20815658569336,32.84270477294922,33.48949813842773,3256.0,-0.01287550812608762,-2.1666600315830506,0.17647022089416106,33.588956980295464,26.59102954734822,2.238184298438995,11.171189632371899,25.245648461479085,31.965463471196934,36.96880125315934,1.3654518127441406,-13.938895638487807,-8.494544982910163,-28.392280789313403,11.403190823493077,-18.44341288611178,1.4543229202914567,10.46640914126801,20.000084929206,3.231555921429397,9.94886790320162,10,4.850945472717292,15.630827903747559,26.877837181091316,29.680606842041023,-6.180467605590817,2,-0.1565217938166883,1.176471782093975,33.48949813842773,-2.2727184990735023,34.854949951171875,1.0,33.13016891479492,-0.1565217938166883 2276,2008-10-23,32.33964157104492,33.34576416015625,32.33964157104492,33.058303833007805,10992.0,-0.021739235793619804,-1.7999872606731673,1.6666784624231268,35.43689011846979,29.330974360581262,2.3600653261709468,9.967038521446277,25.29489912531409,32.28154584466381,38.95055929853574,1.0061225891113281,-13.529274073194173,-7.6680908203125,-25.123821235408684,9.787639594783684,-16.395956027860592,1.059774387235592,10.939810259895282,0.0,-18.109323809120944,8.727865207548092,10,5.569607734680176,16.349490165710442,27.5964994430542,30.399269104003906,-6.467926025390625,3,-0.19999992922561138,-2.1666600315830506,33.058303833007805,1.176471782093975,33.48949813842773,-2.2727184990735023,34.854949951171875,-0.19999992922561138 2277,2008-10-24,29.96806907653809,32.33964157104492,29.96806907653809,32.33964157104492,8084.0,-0.07333329558699264,-1.0000000000000029,3.2999819526203478,37.30834454894869,30.427176173622378,4.8722183329634525,10.243173134047463,26.886196162117212,34.251020610775186,41.156784414689895,2.3715724945068324,-12.713071351460691,-8.37596826553344,-22.540002819573512,5.788066288506631,-15.457985542553477,-1.293950988513405,13.071026833933214,0.0,-18.962873583042885,7.082017277020035,10,7.2943868637084925,18.07426929473876,29.96807193756103,32.77084159851074,-4.096353530883793,4,-0.14388489895460765,-1.7999872606731673,32.33964157104492,-2.1666600315830506,33.058303833007805,1.176471782093975,33.48949813842773,-0.14388489895460765 2278,2008-10-27,26.44664192199707,30.25553321838379,26.44664192199707,29.465007781982425,14325.0,-0.11750597429375031,-1.5238102159061684,1.2727276382976533,38.28671340838976,31.94051507794388,6.710931739202316,12.378614600470442,29.642162044878894,37.3779207522779,41.53930110056355,3.8088912963867188,-12.25298976525439,-10.614589500427243,-24.16588110650072,2.9367021056462335,-17.39023530346398,-3.838943697390505,16.069612915116906,0.0,-20.373676742301786,6.775645803036739,10,7.617781639099121,19.83498287200927,33.13016986846924,36.29226875305176,-0.5749263763427734,0,0.0326086964360941,-1.0000000000000029,29.96806907653809,-1.7999872606731673,32.33964157104492,-2.1666600315830506,33.058303833007805,0.0326086964360941 2279,2008-10-28,25.799848556518555,28.602617263793945,25.799848556518555,28.602617263793945,9629.0,-0.02445654035722933,1.0,0.9285715639816405,39.89070771439381,33.800155815904574,6.195371989722307,11.694930709841621,29.521047340438983,37.652255573822,41.76916442216885,2.8027687072753906,-10.818073884475112,-10.036069774627684,-22.96211225018356,2.8899727009281904,-16.49909101240562,-3.573048536849747,15.752229505688405,0.0,-22.002735549289554,6.463021237777936,10,5.066544532775879,20.158379554748528,34.3878231048584,36.93906211853027,0.7905235290527344,1,-0.013927571041575826,-1.5238102159061684,26.44664192199707,-1.0000000000000029,29.96806907653809,-1.7999872606731673,32.33964157104492,-0.013927571041575826 2280,2008-10-29,26.37477684020996,28.099557876586914,26.30290985107422,27.59649658203125,6929.0,0.022284172809461822,-1.6315765947609342,0.4358974533467442,34.26295027139139,35.03449017130945,5.223374157932753,9.805873499904486,28.104188501523723,36.67230083539083,41.89787080848397,2.2997093200683594,-10.65718392455009,-8.307694244384763,-20.196426634121046,3.5810381453515205,-14.252060439252901,-2.363328049516621,13.917122861541927,7.619065914469648,-12.739601939718057,5.944366194868142,10,4.491616249084473,19.583451271057122,33.92069435119629,36.36413383483887,-0.6467933654785156,2,-0.019073575393772302,1.0,25.799848556518555,-1.5238102159061684,26.44664192199707,-1.0000000000000029,29.96806907653809,-0.019073575393772302 2281,2008-10-30,28.027690887451172,28.027690887451172,27.30903244018555,27.88395881652832,18847.0,0.06267025716483943,8.999973459665277,-0.11764733432937881,43.33333569247962,36.53635950227717,3.2220533682074617,6.899227672790943,25.606558558828702,34.62215500029237,41.84611289684788,1.652914047241211,-9.882538938166427,-5.634284782409665,-15.951655238693945,4.683085673874611,-10.792970010551805,-0.4755995542675251,11.104844722682046,34.06594560384515,11.310440466458218,5.158685228142138,10,2.8387022018432617,17.35560894012451,32.62710952758789,34.711219787597656,-2.2997074127197266,3,-0.041025665105683284,-1.6315765947609342,26.37477684020996,1.0,25.799848556518555,-1.5238102159061684,26.44664192199707,-0.041025665105683284 2282,2008-10-31,28.7463493347168,29.17754554748535,28.027690887451172,28.027690887451172,8661.0,0.025641015171442127,-2.2000031848486135,4.999986729832688,22.727273458413123,35.33522103900036,2.0295876710715106,5.142407884996697,23.987782769533364,33.49264106620923,41.32288934186472,1.1498546600341797,-8.488234518481335,-4.089168739318847,-13.048226432506976,4.869888953869282,-8.568697585912911,0.3903601072752174,9.319571311127245,66.12902397282272,48.2542403216962,4.4795288465940635,10,2.120043754577633,15.774559974670407,31.908451080322262,33.99256134033203,-3.5932941436767614,4,-0.09999996018940827,8.999973459665277,28.027690887451172,-1.6315765947609342,26.37477684020996,1.0,25.799848556518555,-0.09999996018940827 2283,2008-11-03,29.680606842041016,33.776962280273445,29.680606842041016,33.776962280273445,16433.0,0.03250004014234653,1.0,-5.700003184848595,31.09540924348437,35.103397937362885,0.3175561802583431,3.522774691264061,22.094735934031377,32.13501976064106,39.73477762546217,5.030612945556644,-7.027605760740986,-2.6051372528076158,-10.86016850081431,5.649893995199079,-6.73265287681096,1.5223783711957317,7.404028036656989,48.64865187976482,32.72467965237682,4.1275156240033475,11,0.3233957290649414,14.193509101867676,30.974193572998047,33.05830383300781,-4.527551651000977,0,-0.12832929315284836,-2.2000031848486135,28.7463493347168,8.999973459665277,28.027690887451172,-1.6315765947609342,26.37477684020996,-0.12832929315284836 2284,2008-11-04,31.62098503112793,33.776962280273445,31.477252960205078,33.776962280273445,93653.0,0.06537528694792294,1.1333335692478292,0.5263159610182205,47.71784017596388,36.67327384799272,-2.1408804328388875,1.2980228238517881,19.527334067035,29.743838125998863,37.70762769560655,4.096355438232429,-6.277025580178215,-0.4419749259948702,-8.504486824566037,7.620536972576296,-4.47323087528045,3.589281023290713,4.560866941795716,71.15383830166003,52.066114163724265,4.031255949285583,11,-1.83257961273193,8.587971687316895,29.21347999572754,31.1179256439209,-6.467929840087891,1,-0.1818181653675245,1.0,29.680606842041016,-2.2000031848486135,28.7463493347168,8.999973459665277,28.027690887451172,-0.1818181653675245 2285,2008-11-05,31.477252960205078,33.058303833007805,31.477252960205078,33.058303833007805,4355.0,-0.0045454646900265905,1.0000000000000089,0.7333337461837086,47.32509991419697,37.994186047517964,-2.508836595096543,1.3287588301970885,19.052612465210792,29.424469306257222,35.39878467038465,1.5810508728027273,-5.875593128264178,-0.47072153091430735,-8.495817452544536,7.554374390715921,-4.483269491729423,3.5418264299008086,3.87403873940616,64.44443002744266,42.21714227666229,4.012547960815114,11,-1.6888475418090785,7.653716087341309,27.380897521972656,30.902326583862305,-6.324197769165039,2,-0.1552511866525328,1.1333335692478292,31.62098503112793,1.0,29.680606842041016,-2.2000031848486135,28.7463493347168,-0.1552511866525328 2286,2008-11-06,30.18366622924805,33.13016891479492,30.18366622924805,30.902326583862305,98537.0,-0.041095921953305026,-7.199986729832735,0.454546002900138,41.832665699792884,38.49688839761175,-1.7357714645110285,2.1376362895204686,19.699962757593124,30.263386402826793,33.55560227817662,2.9465026855468714,-5.3807144498151445,-1.3870123863220165,-8.964666740766663,6.19064196812263,-5.17583956354434,2.401814790900307,4.403510018915771,37.49997511838673,13.650637275255711,3.7888271772223243,11,-0.3952608108520508,7.5099840164184535,27.59649848937988,31.76471900939941,-5.246208190917972,3,-0.1476190042877905,1.0000000000000089,31.477252960205078,1.1333335692478292,31.62098503112793,1.0,29.680606842041016,-0.1476190042877905 2287,2008-11-07,31.477252960205078,32.33964157104492,31.18978881835937,31.18978881835937,16085.0,0.04285717716105464,-6.999973459665154,-0.4000000000000069,40.40816300001277,38.7326050189032,-3.120970751360879,0.8180718844638903,17.761847183453945,28.559346068724814,31.483447101968547,2.1559753417968714,-4.8603896430691265,-0.050306224822996626,-7.61934641731203,7.518733967666034,-3.83482632106751,3.7342138714215167,2.406937072627123,43.85962461644472,19.569034706855938,3.784520096244515,11,-1.6888475418090785,5.569605827331543,25.584253311157212,29.752473831176758,-6.396062850952148,4,-0.1826483871620599,-7.199986729832735,30.18366622924805,1.0000000000000089,31.477252960205078,1.1333335692478292,31.62098503112793,-0.1826483871620599 2288,2008-11-10,31.477252960205078,32.33964157104492,31.18978881835937,31.18978881835937,28608.0,0.0,-6.999973459665154,1.0,43.805309110962796,39.16756072963309,-2.606428668033839,0.015117744220788154,17.104029551748937,28.153905424943872,31.555475307036456,1.1498527526855504,-4.437655740287106,0.45994138717651367,-5.412525992232688,6.332408766585715,-2.476292302528087,3.3961750768811143,1.760189754522031,36.00000424646018,10.872666409546092,2.9362336897046,11,-1.4373168945312464,4.060421943664551,24.21880149841308,28.387022018432617,-7.042856216430668,0,-0.2009132682944209,-6.999973459665154,31.477252960205078,-7.199986729832735,30.18366622924805,1.0000000000000089,31.477252960205078,-0.2009132682944209 2289,2008-11-11,32.124046325683594,32.124046325683594,30.902326583862305,31.18978881835937,313.0,0.02054796097665257,1.615381160426279,3.249996682458138,47.161569521902216,40.60074064635651,-2.527597789554573,-1.10132595040497,15.793371575426974,27.13803611388056,31.652788275376754,1.221719741821289,-3.950155820226591,1.3690451622009263,-3.7257765655801904,6.463866889982047,-1.1783657016896356,3.9164560260914847,0.518388856386828,65.85366800965289,38.42219594232308,2.5474108638905597,11,-1.5810489654540945,3.0542993545532227,20.91296958923339,25.08119010925293,-10.564285278320312,1,-0.2170022749926791,-6.999973459665154,31.477252960205078,-6.999973459665154,31.477252960205078,-7.199986729832735,30.18366622924805,-0.2170022749926791 2290,2008-11-12,31.69285011291504,32.411510467529304,31.54911994934082,32.411510467529304,13761.0,-0.01342284867843091,1.3999946919330375,-0.7692315544485776,48.000004718291464,41.11925942700227,-1.4110924029511445,-0.7660039461312991,15.542005189520914,27.200786946921156,31.214478351614638,0.8623905181884837,-3.239921933153447,0.9737819671630845,-4.081834066353842,6.029398000680011,-1.5540260495953788,3.501589983921548,-5.893001556396484,51.21949798552055,19.478808231072236,2.5278080167584625,11,-0.7905235290527308,3.4854955673217773,19.044458389282227,23.50014305114746,-10.133089065551758,2,-0.2063492206783255,1.615381160426279,32.124046325683594,-6.999973459665154,31.477252960205078,-6.999973459665154,31.477252960205078,-0.2063492206783255 2291,2008-11-13,32.33964157104492,32.33964157104492,31.477252960205078,32.33964157104492,4870.0,0.02040811904973827,1.0,-0.0,58.2089489174096,45.06166781133521,-1.544311319915856,-1.4951108174206986,14.229261998119895,26.178685756880775,30.75837243450097,0.8623886108398438,-2.510549255415903,1.624166870117186,-3.4264838014505727,6.674817541684945,-0.9011584656666898,4.1494922059010655,-6.407559776306151,95.23789663657448,57.02507381807347,2.5253253357838785,11,-0.6108570098876918,2.8387041091918945,16.888484001159668,21.77536392211914,-12.935855865478516,3,-0.2222222025626699,1.3999946919330375,31.69285011291504,1.615381160426279,32.124046325683594,-6.999973459665154,31.477252960205078,-0.2222222025626699 2292,2008-11-14,31.62098503112793,32.411510467529304,31.62098503112793,31.76471519470215,6032.0,-0.022222155379744146,-10.000132703434463,-100.0,72.22222040189362,49.63131349560291,-0.4190758692981973,-0.9436996799961257,14.283053525194894,26.527813280847987,30.789755800314957,0.7905254364013743,-1.5677541670127226,0.9809695243835463,-3.9617212405927944,5.9236602893598835,-1.4903758581046205,3.452314906871713,-5.55931466293335,47.619011509680064,4.383637367850632,2.4713453824881686,11,0.3593292236328196,3.5573606491088867,16.924414634704583,22.13469123840332,-12.504663467407227,4,-0.21136365569315874,1.0,32.33964157104492,1.3999946919330375,31.69285011291504,1.615381160426279,32.124046325683594,-0.21136365569315874 2293,2008-11-17,30.75859451293945,31.62098503112793,30.75859451293945,31.62098503112793,2003.0,-0.027272727821082587,1.0000000000000082,6.000066351717207,70.90909207891535,52.20811926259752,0.684265857612079,-0.42576201664184765,14.447582654762474,27.011908492740066,30.898422703292976,0.8623905181884801,-1.1537554368548761,0.3233967781066873,-4.206104047357574,4.852897603570952,-1.9413536346254467,2.588147190838818,-4.569927342758174,0.0,-46.69243139811341,2.264750412732132,11,0.8983230590820348,4.419751167297367,15.235566139221195,22.27842235565186,-12.935857772827145,0,-0.18457944823513195,-10.000132703434463,31.62098503112793,1.0,32.33964157104492,1.3999946919330375,31.69285011291504,-0.18457944823513195 2294,2008-11-18,28.602617263793945,30.18366622924805,28.602617263793945,30.18366622924805,10123.0,-0.07009349039789625,-1.0000000000000044,1.8333329647167553,58.28876345044412,53.426304099958315,2.645236235415979,1.4180339648398146,15.898692781852773,28.789277852501044,30.998314527528812,2.1559772491455043,-0.27180170845695173,-1.5882364273071303,-5.948060523245054,2.7715876686307936,-3.7681484752760923,0.5916756206618317,-2.2894932276657087,0.0,-49.50196285278036,2.1799120479689624,11,2.2637758255004883,6.575728416442871,16.85254955291748,24.434399604797363,-10.492416381835938,1,-0.1457286402002027,1.0000000000000082,30.75859451293945,-10.000132703434463,31.62098503112793,1.0,32.33964157104492,-0.1457286402002027 2295,2008-11-19,27.88395881652832,28.027690887451172,27.30903244018555,27.30903244018555,14047.0,-0.025125618422875085,-1.5000016587764387,-0.3636360346231534,49.425286129061035,54.26992859209923,3.1297051722379337,1.8226138504023766,15.88960039999317,29.120158324960848,31.139953973401624,1.2935848236083949,0.23220564902236163,-2.048177623748778,-6.304420482105961,2.2080652346084015,-4.176299052927369,0.07994380542981361,-1.448867051772062,11.267591418557561,-38.526843434200345,2.12812142917859,11,1.9763126373291087,5.857068061828613,16.852548599243164,25.15305805206299,-10.851747512817383,2,-0.22680415685510003,-1.0000000000000044,28.602617263793945,1.0000000000000082,30.75859451293945,-10.000132703434463,31.62098503112793,-0.22680415685510003 2296,2008-11-20,25.871715545654297,27.59649658203125,24.865591049194336,27.59649658203125,27892.0,-0.07216490614242543,2.166669246982689,-3.0000033175528587,39.58333794104049,54.17828136332452,4.990812299566834,3.505162907340871,17.18204186217497,30.74619811544771,31.38352368910393,3.0183677673339844,0.1162778234879589,-3.737024593353272,-8.200875870412034,0.726826683705486,-5.968950231882651,-1.505098954823893,6.539794921875007,13.333358609890453,-32.9740443644735,2.2319256385293795,11,2.766835212707523,4.527548789978027,18.36173152923584,26.985636711120605,-7.761514663696289,3,-0.16666674038998164,-1.5000016587764387,27.88395881652832,-1.0000000000000044,28.602617263793945,1.0000000000000082,30.75859451293945,-0.16666674038998164 2297,2008-11-21,25.656116485595703,27.380897521972656,25.15305519104004,27.30903244018555,5920.0,-0.00833338862581956,1.4800012739394455,0.9583337941040537,34.6153801284205,53.157178143042046,4.798455705723697,3.5638799705466866,16.655859517943796,30.572714143989792,31.303968746529243,2.227842330932617,-0.006947579453349562,-3.737026023864747,-8.532041391062705,1.0579893433332117,-6.134533707463724,-1.3395183402657693,6.604475593566903,11.702136670570551,-32.89183995173523,2.3975076835989784,11,2.982434272766117,4.743147850036621,17.822738647460938,27.2012357711792,-6.252330780029297,4,-0.24369747399375852,2.166669246982689,25.871715545654297,-1.5000016587764387,27.88395881652832,-1.0000000000000044,28.602617263793945,-0.24369747399375852 2298,2008-11-24,27.30903244018555,28.24328804016113,25.15305519104004,26.59037208557129,751.0,0.06442580487650407,1.3888890117610841,-0.43478336125843065,33.14606950987802,51.599900363928235,2.7849676878296243,2.08582620531924,14.260441699539921,28.546704242509993,30.62945059213742,3.09023284912109,0.11951942095072354,-2.127229595184321,-6.82520859995569,2.5707494095870516,-4.476219097570006,0.2217599072013634,4.80365961837769,45.945973087325456,4.517007339403115,2.348989502385686,11,1.3295183181762695,3.090231895446774,15.990158081054684,25.548319816589352,-6.611660003662109,0,-0.30000004190588536,1.4800012739394455,25.656116485595703,2.166669246982689,25.871715545654297,-1.5000016587764387,27.88395881652832,-0.30000004190588536 2299,2008-11-25,25.440519332885746,27.955825805664066,25.440519332885746,27.955825805664066,5725.0,-0.0684210658650164,1.0,-3.4999933649163144,29.20792306860521,49.511891291740874,4.029462562159662,4.1382070194841845,15.636715775661198,30.025175284200028,29.839713929003526,2.5153064727783203,0.12028215896639338,-3.977776241302486,-8.736663392169863,0.7811109095648909,-6.357219816736176,-1.5983326658687957,6.5272307054901155,17.021310236796843,-20.608361855372173,2.3794435754336893,11,3.198031425476074,4.9587450027465785,17.85867118835449,27.416832923889157,-4.5994167327880895,1,-0.2994350269778612,1.3888890117610841,27.30903244018555,1.4800012739394455,25.656116485595703,2.166669246982689,25.871715545654297,-0.2994350269778612 2300,2008-11-26,25.871715545654297,26.73410415649414,25.727983474731445,26.59037208557129,25109.0,0.01694919066416878,1.0,0.2857133107613678,34.21053513807985,46.84540087181534,3.0013233256342744,3.8655806608383187,14.615469949599074,29.217402035241946,29.007298915273573,1.2935848236083949,0.024383823069054955,-3.521426963806153,-8.35281235793147,1.3099584303191634,-5.937119660868813,-1.105734266743493,5.953991312937934,29.787292914394296,-7.5341466719771795,2.415692697062659,11,2.766835212707523,3.665158271789551,17.427474975585938,26.985636711120605,-5.4618072509765625,2,-0.30000000000000004,1.0,25.440519332885746,1.3888890117610841,27.30903244018555,1.4800012739394455,25.656116485595703,-0.30000000000000004 2301,2008-11-27,26.87783622741699,27.30903244018555,26.87783622741699,27.30903244018555,3332.0,0.038888827452792984,1.0,0.6000031848570762,32.79569531911612,42.46467586261785,1.2728201609830911,2.9185336041844145,12.949321156989175,27.848206701831717,28.02873665314596,1.4373168945312536,-0.1919215153899465,-2.4578135490417523,-7.384049481585922,2.4684223835024177,-4.920931515313839,0.005304417230334479,4.808668314987283,55.8139506175887,18.521476888334305,2.463117966272086,11,1.3654518127441442,2.4434404373169016,16.421354293823246,25.979516029357914,-5.461805343627923,3,-0.3663101761764189,1.0,25.871715545654297,1.0,25.440519332885746,1.3888890117610841,27.30903244018555,-0.3663101761764189 2302,2008-11-28,25.871715545654297,27.30903244018555,25.871715545654297,26.59037208557129,2108.0,-0.037433098157521605,-3.000010616190231,1.6666578198884148,30.499999867297987,37.97477672799371,1.5395419993557837,3.8981098545556776,13.13110571893359,28.48630622730706,27.466983307984023,1.4373168945312536,-0.45373495035847,-3.3202025413513176,-8.480994842280431,1.8405897595777994,-5.900598691815876,-0.7398063908867591,5.6783707268857775,23.255864192196903,-13.61350682390502,2.580396150464558,11,1.6529130935668945,3.4495611190795934,17.427474975585938,26.985636711120605,-5.030612945556641,4,-0.30000000000000004,1.0,26.87783622741699,1.0,25.871715545654297,1.0,25.440519332885746,-0.30000000000000004 2303,2008-12-01,25.871715545654297,28.7463493347168,25.871715545654297,25.871715545654297,18833.0,0.0,0.0,-0.0,27.22512761624415,34.52326163530482,0.8643323865113466,3.792573574069312,12.164666056135161,28.126023773862585,27.99544187636036,2.8746337890625036,-0.9976009043026401,-3.129757976531984,-8.491807607120052,2.232291654056084,-5.810782791826018,-0.44873316123794993,5.5446808224188615,13.043508363397919,-19.32677404579435,2.681024815294033,12,0.9342546463012695,3.4495611190795934,16.780681610107422,26.33884334564209,-5.030612945556641,0,-0.2500000368616575,-3.000010616190231,25.871715545654297,1.0,26.87783622741699,1.0,25.871715545654297,-0.2500000368616575 2304,2008-12-02,25.871715545654297,26.59037208557129,25.871715545654297,25.871715545654297,2455.0,0.0,0.0,0.0,28.1081069449057,32.15468617039867,0.48747967095855316,3.5202535527998613,11.17830050105917,27.771263627203034,28.55245900243005,0.7186565399169922,-1.719727082086873,-2.8422945022583015,-8.229429794289558,2.544840789772959,-5.535862148273932,-0.14872685624267135,5.413664716041286,4.761916798368139,-24.18208643648358,2.69356764601563,12,0.9342546463012695,3.4495611190795934,14.301308631896973,24.578129768371582,-5.893003463745117,1,-0.19999999999999984,0.0,25.871715545654297,-3.000010616190231,25.871715545654297,1.0,26.87783622741699,-0.19999999999999984 2305,2008-12-03,26.59037208557129,26.59037208557129,26.59037208557129,26.59037208557129,1363.0,0.02777769176724365,1.0,0.0,28.494618362562733,30.922606217234474,-0.48496876746219897,2.5473145479209336,9.447391605862563,26.729406574938658,29.139578026137457,0.7186565399169922,-2.404679567581759,-1.8792939186096191,-7.1813505836803415,3.4227627464611032,-4.53032225114498,0.771734413925742,4.566612391874269,24.999933648987188,4.258181597789992,2.651028332535361,12,0.3593301773071289,2.730904579162601,11.821938514709473,23.536076545715332,-6.467927932739258,2,-0.21621621040020544,0.0,25.871715545654297,0.0,25.871715545654297,-3.000010616190231,25.871715545654297,-0.21621621040020544 2306,2008-12-04,25.727983474731445,26.59037208557129,25.727983474731445,26.59037208557129,2122.0,-0.032432363415771825,1.0,-100.0,28.191483354368003,30.208839909006418,0.3965933671962354,3.224079402753464,9.312972611282973,27.25226630624266,29.59967551579853,0.8623886108398438,-2.8239804181423978,-2.5188983917236314,-7.8916844779276545,2.8538876944803917,-5.205291434825643,0.16749465137838015,5.3031731341490875,0.0,-16.625581032090636,2.686393043102012,12,1.2217187881469727,3.593293190002445,12.684327125549316,24.398465156555176,-5.318075180053711,3,-0.20670392552439332,1.0,26.59037208557129,0.0,25.871715545654297,0.0,25.871715545654297,-0.20670392552439332 2307,2008-12-05,25.727983474731445,26.94970321655273,25.727983474731445,26.94970321655273,1822.0,0.0,1.0000000000000058,1.4166696156057816,30.11363062304048,29.87190225491336,0.4557910698030163,2.9210372500599036,8.295612992394283,26.92994529327128,30.015505511757812,1.2217197418212855,-3.070707577597922,-2.2314349174499526,-7.490498087618718,3.0276282527188094,-4.860966502534332,0.39809666763442664,5.179861822955363,0.0,-17.95494585632884,2.629531585084381,12,1.3654508590698278,3.593293190002445,12.396862983703613,24.398465156555176,-5.893001556396484,4,-0.1675977674339434,1.0,25.727983474731445,1.0,26.59037208557129,0.0,25.871715545654297,-0.1675977674339434 2308,2008-12-08,25.15305519104004,26.44664192199707,25.15305519104004,26.44664192199707,1690.0,-0.022346418414644464,1.0,1.0588244477645992,34.41557859630218,30.450530646879688,0.7741416298526289,3.159888793600114,8.184630153783395,27.186264563344082,30.516129301673008,1.2935867309570312,-3.022337856320476,-2.4901533126831055,-7.617480127839038,2.6371735024728267,-5.0538167202610715,0.0735100948948606,5.633945021676919,0.0,-19.39060536178816,2.563663407577967,12,1.796647071838379,4.168221473693851,12.540596008300781,24.973393440246582,-6.180463790893555,0,-0.1714285822613857,1.0000000000000058,25.727983474731445,1.0,25.727983474731445,1.0,26.59037208557129,-0.1714285822613857 2309,2008-12-09,25.15305519104004,26.44664192199707,25.15305519104004,26.44664192199707,1287.0,0.0,1.0,1.0,36.80554915595988,30.73886553775525,0.8147570238675286,2.751956519676419,7.542497288786166,26.84835605907857,30.98251469560952,1.2935867309570312,-2.882978306714108,-2.1416037559509284,-6.922448238581474,2.6392407266796205,-4.532025997266203,0.24881848536434603,5.515516838406466,0.0,-19.57466085029138,2.390422241315274,12,1.796647071838379,4.168221473693851,11.786004066467285,24.973393440246582,-6.324195861816403,1,-0.1714285822613857,1.0,25.15305519104004,1.0000000000000058,25.727983474731445,1.0,25.727983474731445,-0.1714285822613857 2310,2008-12-10,25.15305519104004,25.15305519104004,25.00932312011719,25.15305519104004,104.0,0.0,1.0,-0.0,45.68964432430083,32.17152653833133,0.7846039870641022,2.357774817641765,6.914926651138899,26.51275450409264,31.595637474073403,0.143732070922848,-2.851583196774154,-1.814614009857177,-6.207723125355386,2.578495105641032,-4.011168567606283,0.3819405478919293,5.399457218801423,7.40741832937178,-12.42149632293706,2.1965545577491055,12,1.7247810363769567,3.84482479095459,9.845625877380371,24.973393440246582,-6.467927932739258,2,-0.20571429871366287,1.0,25.15305519104004,1.0,25.15305519104004,1.0000000000000058,25.727983474731445,-0.20571429871366287 2311,2008-12-11,25.15305519104004,25.15305519104004,25.00932312011719,25.15305519104004,3569.0,0.0,1.0,0.0,46.902652373052895,33.994043483415204,0.5746445288558917,1.8885976758321625,6.306852167074574,26.18522078214511,32.2250159041236,0.143732070922848,-2.572265844334378,-1.455284690856935,-5.112277192539512,2.201707810825642,-3.2837809416982253,0.3732115599843553,5.285718791588479,7.40741832937178,-12.893894974350914,1.8284962508412888,12,1.7247810363769567,3.84482479095459,9.306632041931152,22.098755836486816,-6.89912223815918,3,-0.19999999999999996,1.0,25.15305519104004,1.0,25.15305519104004,1.0,25.15305519104004,-0.19999999999999996 2312,2008-12-12,24.937458038330078,25.29678726196289,24.43439674377441,25.29678726196289,2156.0,-0.008571410155644221,3.800002123232429,-100.0,32.258047025047816,34.553256751060054,0.7194370345902286,1.6630753668601486,6.001271862965432,26.084770247960286,32.98751799418873,0.8623905181884801,-2.429216426479986,-1.3367054939270027,-4.200502397095931,1.527091409241926,-2.7686039455114653,0.09519295765745994,5.3898522856297575,25.000000000000135,7.61446457526808,1.4318984515844642,12,0.7545919418334925,3.4854955673217773,8.803569793701172,21.020770072937005,-6.108598709106442,4,-0.1815561849444831,1.0,25.15305519104004,1.0,25.15305519104004,1.0,25.15305519104004,-0.1815561849444831 2313,2008-12-15,25.08119010925293,25.584251403808594,24.43439674377441,25.15305519104004,5760.0,0.005763701765509888,1.4615368911028617,0.19999787676759098,46.37680936438379,36.583112575446506,0.5048686660932269,1.130140963048568,5.475562536541176,25.61802772387918,33.50462031452371,1.1498546600341832,-2.341595869759317,-0.9091032028198249,-2.89100811671549,1.07280171107584,-1.9000556597676592,0.08184925412800936,5.010403671499489,32.142870683870015,14.10355611368903,0.9909524569478325,12,0.610859870910641,3.341763496398926,8.336441993713379,20.877038002014153,-6.252330780029293,0,-0.20916902938280202,3.800002123232429,24.937458038330078,1.0,25.15305519104004,1.0,25.15305519104004,-0.20916902938280202 2314,2008-12-16,24.43439674377441,25.08119010925293,24.43439674377441,25.08119010925293,1363.0,-0.02578798544491334,1.0000000000000109,9.00010616274754,36.1110834648374,37.429386475699246,1.0351995681784665,1.5269373836404156,5.873263002781318,25.92559039391472,33.544416395585294,0.6467933654785192,-2.133060716668812,-1.3474855422973668,-3.026183236408528,0.33121215181379426,-2.1868343893529456,-0.5081366952417881,5.430909155498888,0.0,-15.86947563241074,0.8393488470555799,12,1.2576532363891602,3.988556861877445,8.354408740997318,21.523831367492672,-5.605537414550774,1,-0.22352937135718431,1.4615368911028617,25.08119010925293,3.800002123232429,24.937458038330078,1.0,25.15305519104004,-0.22352937135718431 2315,2008-12-17,21.55976104736328,24.29066467285156,21.55976104736328,24.146934509277344,14158.0,-0.11764709096587589,-1.1111098004753648,3.9999999999999782,12.244876956779507,35.65754132041164,3.4879998042207028,4.11443649700292,8.534404250660714,28.441983071973297,33.64374167507279,2.8746356964111293,-1.9543966038944411,-3.9059113502502427,-6.190571011524067,-1.6212516889764181,-5.048241180887157,-2.7635815196133287,8.08830848569006,0.0,-10.369938653184693,1.1423298306369125,12,2.6949710845947266,5.425874710083011,11.300910472869873,24.3984670639038,-3.0183658599853516,2,-0.12666660414928987,1.0000000000000109,24.43439674377441,1.4615368911028617,25.08119010925293,3.800002123232429,24.937458038330078,-0.12666660414928987 2316,2008-12-18,21.55976104736328,21.55976104736328,20.841102600097656,21.55976104736328,24580.0,0.0,1.0,-0.0,14.28568720367167,33.89888094048177,3.1676729932870202,3.9788290025681796,8.189083710326287,28.04682580126763,33.33971483961127,0.718658447265625,-1.8086140972130345,-3.690313625335694,-6.554063697328001,-0.8265635533433873,-5.1221886613318475,-2.2584385893395407,7.603009976548655,15.1515054029796,6.146695164363319,1.4318750359961536,12,2.084111213684082,5.066545486450199,11.48057508468628,24.3984670639038,-2.8746337890625,3,-0.13333328615040763,-1.1111098004753648,21.55976104736328,1.0000000000000109,24.43439674377441,1.4615368911028617,25.08119010925293,-0.13333328615040763 2317,2008-12-19,19.403785705566406,21.55976104736328,19.403785705566406,21.55976104736328,7507.0,-0.09999996461280569,1.0,-100.0,10.526296184374786,31.244516228045388,4.841338661985461,5.947299768185665,10.141326658845948,29.80371767302229,33.14975413387532,2.155975341796875,-1.7889187019041017,-5.533672428131105,-9.400255279060165,-1.667089577202045,-7.466963853595633,-3.600381002666577,9.093251844440388,0.0,-8.143066101732549,1.9332914254645295,12,3.521428108215332,6.503862380981449,14.049779415130615,26.554442405700676,-0.8623905181884766,4,-0.05925919663994672,1.0,21.55976104736328,-1.1111098004753648,21.55976104736328,1.0000000000000109,24.43439674377441,-0.05925919663994672 2318,2008-12-22,19.116321563720703,19.403785705566406,18.972591400146484,19.403785705566406,11890.0,-0.014814848308865702,1.9999867298326632,0.1333336872054015,10.16947170208536,28.28495206650378,4.673956074751082,5.891580685603952,9.91633269922135,29.66916273028319,33.38235077335984,0.4311943054199219,-1.724398008282023,-5.411501026153566,-9.90523794674533,-0.9177641055618011,-7.658369486449448,-3.1646325658576835,8.471390801842052,2.3529154625913105,-5.960990594111104,2.246868460295883,12,3.162099838256836,6.180466651916504,14.463008403778076,26.84190654754638,-0.5030612945556641,0,-0.0150375287180049,1.0,19.403785705566406,1.0,21.55976104736328,-1.1111098004753648,21.55976104736328,-0.0150375287180049 2319,2008-12-23,17.822736740112305,19.403785705566406,17.822736740112305,18.972591400146484,15793.0,-0.06766912867083108,-1.7499979265329142,3.9999933649163317,1.5873052651090802,23.384692171038033,5.384638015067097,6.941070819986148,10.810870402680735,30.573674201259067,33.72183465604007,1.5810489654541016,-1.7684518211998892,-6.32419672012329,-11.697494639239704,-0.9508988010068755,-9.010845679681495,-3.6375477605650843,8.7311611096005,0.0,-5.94698651491961,2.6866489595582066,12,3.8807573318481445,6.180464744567871,15.594894886016846,28.135491371154778,0.5749263763427734,1,0.056451632753286685,1.9999867298326632,19.116321563720703,1.0,19.403785705566406,1.0,21.55976104736328,0.056451632753286685 2320,2008-12-29,18.110200881958008,18.61326026916504,17.822736740112305,18.397663116455078,10540.0,0.016129068506001598,1.2000037156665773,0.24999875591974852,5.084756055594454,18.738259246875984,4.462347277070858,6.368853976217409,10.279331611360483,29.798468893141703,34.07966466958025,0.7905235290527344,-1.8895445219798184,-5.648656845092773,-11.588686642851169,0.2913729526656219,-8.61867174397197,-2.6786419462135775,7.221334412410727,7.692327322782842,0.9520636096135862,2.9700148988791972,12,3.5932931900024414,5.174342155456543,14.912168502807617,27.848027229309075,0.2874622344970703,0,0.039682522129369735,-1.7499979265329142,17.822736740112305,1.9999867298326632,19.116321563720703,1.0,19.403785705566406,0.039682522129369735 2321,2008-12-30,17.032211303710938,18.61326026916504,16.960346221923828,17.966468811035156,21046.0,-0.05952388851307555,-2.0666659589225302,3.250018246601156,4.511286747707302,15.65528588272704,4.768736741950139,7.031946017005485,11.095687916510201,30.35684231193784,34.81609937254541,1.652914047241211,-2.115280113547115,-6.23436517715454,-12.695124627440617,0.22639427313153604,-9.464744902297578,-3.003985452011502,7.248092193061897,1.5624831530659553,-5.781269869808742,3.2303797251430377,12,4.240087509155273,5.821136474609375,14.768437862396244,28.926016807556145,1.6529159545898438,1,0.08860763037493413,1.2000037156665773,18.110200881958008,-1.7499979265329142,17.822736740112305,1.9999867298326632,19.116321563720703,0.08860763037493413 2322,2009-01-02,18.110200881958008,18.25393295288086,17.17594337463379,17.247810363769528,15181.0,0.06329122854483371,-1.142855247118952,-0.9230758237720017,15.00001895741785,12.168975837508603,2.9284092003712665,5.631393768519523,9.740029032604983,28.731542469399955,35.341695022040035,1.2217216491699219,-2.4812390391658212,-4.768299865722657,-11.497045967416994,1.9604462359716806,-8.132672916569824,-1.40392681487549,4.998909450838987,47.05885567176086,37.18395071954657,3.364373050847168,1,2.910567283630371,4.743146896362305,11.408706665039062,27.380898475646966,0.4311943054199219,4,0.031745996639691354,-2.0666659589225302,17.032211303710938,1.2000037156665773,18.110200881958008,-1.7499979265329142,17.822736740112305,0.031745996639691354 2323,2009-01-05,19.403785705566406,19.403785705566406,18.110200881958008,18.54139518737793,13434.0,0.07142851876906087,1.9999977883005522,0.9999999999999959,24.6835520647666,10.899250126389623,0.832319651404422,4.035294555811667,8.12247817746836,26.924742930269794,36.28902978251393,1.2935848236083984,-2.874378139135594,-3.1513185501098633,-9.896043092202177,3.5934059919824506,-6.52368082115602,0.22104372093629365,2.7215223694908808,100.0,85.20461068050021,3.372362271046157,1,1.221719741821289,3.4495620727539062,10.115121841430664,26.087313652038567,-0.8623905181884766,0,-0.04444444662883906,-1.142855247118952,18.110200881958008,-2.0666659589225302,17.032211303710938,1.2000037156665773,18.110200881958008,-0.04444444662883906 2324,2009-01-06,20.69737243652344,20.69737243652344,19.403785705566406,20.12244415283203,5969.0,0.06666671909213773,3.499993364916288,0.6666681411329692,32.386374346424134,13.137194280794581,-1.1701662086313682,2.4603252061822047,6.557296855847998,25.120253370369763,36.96061712797427,1.2935867309570348,-3.1466316004501778,-1.599014663696284,-8.2035790214379,5.005549694045332,-4.901296842567092,1.7032675151745238,0.6015417420324916,100.0,80.7889718747428,3.3022821788708083,1,-1.4373188018798864,2.1559753417968714,8.82153511047363,24.793726921081532,-2.1919097900390696,1,-0.10069452891907626,1.9999977883005522,19.403785705566406,-1.142855247118952,18.110200881958008,-2.0666659589225302,17.032211303710938,-0.10069452891907626 2325,2009-01-07,20.841102600097656,20.841102600097656,19.69124984741211,20.841102600097656,14047.0,0.006944367649324601,1.0,0.0,33.14606950987802,15.232792314817509,-1.5942064396402174,1.9645113074595386,6.151943374553014,24.461269375315908,37.63355097934401,1.1498527526855469,-3.594490333100719,-1.16782102584839,-7.479433133366534,5.143791081669754,-4.323627079607462,1.9879850279106819,-3.880756378173828,100.0,76.02026300824073,3.1558060537590715,1,-1.5810489654541016,2.0122451782226562,8.677804946899414,24.649996757507317,-2.155975341796875,2,-0.11724137299871695,3.499993364916288,20.69737243652344,1.9999977883005522,19.403785705566406,-1.142855247118952,18.110200881958008,-0.11724137299871695 2326,2009-01-08,20.409908294677734,20.409908294677734,19.403785705566406,19.403785705566406,5245.0,-0.020689610991018403,1.0,100.0,32.59668840437115,17.68505811703933,-1.5011316064691016,2.0836926917773226,6.334277917983492,24.35799659043432,38.122917222017435,1.43731689453125,-3.9850876516112272,-1.3331115722656257,-7.429434412515992,4.76321126798474,-4.381272992390809,1.7150498478595573,-3.3719469451904303,88.23531860705589,61.724975041517325,3.048161420125183,1,-1.5091838836669922,2.443439483642578,8.677803993225098,25.08119106292724,-1.7247810363769531,3,-0.09859158351766761,1.0,20.841102600097656,3.499993364916288,20.69737243652344,1.9999977883005522,19.403785705566406,-0.09859158351766761 2327,2009-01-09,21.416030883789066,21.55976104736328,20.266176223754886,20.266176223754886,13511.0,0.04929579175883392,-1.2499970971460737,1.142857413677398,36.78756754563952,20.642624321878678,-2.449377976245348,0.777846733034476,5.162310417036082,22.783406670408564,38.55479328551398,1.2935848236083949,-3.9226575538034254,-0.11139135360717489,-5.912150158816829,5.689367451602479,-3.0117707562120017,2.788988048997652,-4.302006709289554,95.83337710657588,67.14241565147088,2.900379402604827,1,-2.1559772491455114,1.4373168945312464,7.366251468658444,24.075068473815907,-3.0902328491210973,4,-0.12751679525992143,1.0,20.409908294677734,1.0,20.841102600097656,3.499993364916288,20.69737243652344,-0.12751679525992143 2328,2009-01-12,20.841102600097656,22.27842140197754,20.12244415283203,22.27842140197754,5760.0,-0.02684569735686193,1.9999986729815054,-1.2500004146934172,36.979167314625414,24.575053438491608,-1.7925678867272197,1.0679240626175286,5.674817199950866,22.816325570926793,38.66725504666555,2.155977249145508,-3.9465870638637988,-0.47072200775146555,-6.019130721773092,5.0776867062701605,-3.2449263647622786,2.3034823492593475,-3.5492489506835945,49.999966824515624,16.9494577453438,2.7742043570108126,1,-1.2217187881469727,2.0122451782226562,7.581850051879883,24.649996757507317,-3.2339630126953125,0,-0.11034480549550918,-1.2499970971460737,21.416030883789066,1.0,20.409908294677734,1.0,20.841102600097656,-0.11034480549550918 2329,2009-01-13,20.841102600097656,20.841102600097656,20.12244415283203,20.409908294677734,10234.0,0.0,2.3333392312115717,-0.29999907108705376,46.710528153766646,29.200139227177402,-1.4744395333332356,0.7676794089957042,5.631959976533743,22.27914098639465,38.78579438113381,0.718658447265625,-3.6755829828376925,-0.2551243782043464,-5.501975394369531,4.991726637960836,-2.8785498862869368,2.368301129878244,-3.250054885529785,49.999966824515624,12.241325055297068,2.6234255080825912,1,-1.2217187881469727,1.113922119140625,7.22252082824707,24.649996757507317,-3.5932922363281286,1,-0.11034480549550918,1.9999986729815054,20.841102600097656,-1.2499970971460737,21.416030883789066,1.0,20.409908294677734,-0.11034480549550918 2330,2009-01-14,19.97871208190918,20.841102600097656,19.97871208190918,19.97871208190918,6546.0,-0.0413793135006415,0.0,0.0,43.29268499906381,33.50918347732813,-0.3566308867794703,1.2886130152094992,6.422054102383633,22.561748739232456,38.88680829594369,0.8623905181884766,-3.3721036702892917,-0.8587977409362786,-5.762441060972595,4.044845579100038,-3.3106194009544367,1.5930239190818796,-2.1064219460967273,19.999973459612498,-19.766597527507948,2.4518216600181577,1,-0.2515296936035156,1.9763126373291016,8.084911346435547,25.512387275695794,-2.730901718139652,2,-0.07374096134849661,2.3333392312115717,20.841102600097656,1.9999986729815054,20.841102600097656,-1.2499970971460737,21.416030883789066,-0.07374096134849661 2331,2009-01-15,20.12244415283203,20.841102600097656,19.97871208190918,20.841102600097656,2184.0,0.007194261088180998,1.4000010616162044,-100.0,53.67646800536896,37.80656670487825,-0.017785465001018963,0.7891357297393995,6.152918710709091,21.8308886678971,38.99328112822894,0.8623905181884766,-2.819069432221209,-0.46353511810302805,-4.931884496959345,4.004814260753289,-2.6977098075311865,1.7706395713251304,-1.9857861410496724,6.250010367335429,-36.954437327860184,2.2341746894281584,1,0.07186698913574219,1.83258056640625,8.013045310974121,25.368655204772942,-2.8746337890625036,3,-0.07142854434653567,0.0,19.97871208190918,2.3333392312115717,20.841102600097656,1.9999986729815054,20.841102600097656,-0.07142854434653567 2332,2009-01-16,20.409908294677734,20.69737243652344,19.97871208190918,20.69737243652344,2664.0,0.014285746784157283,3.999999999999901,0.40000106161620946,56.61765021566015,41.354799832755305,0.061764816371844944,0.1529281566537577,5.717638007418891,20.929057623562024,38.90365768294559,0.7186603546142614,-2.31824693089845,0.05030651092529226,-3.9209028370606838,4.021515858911268,-1.9352981630676958,2.0359111849182803,-2.0247444794836653,18.750031102006286,-28.398212168704905,1.9856046739929885,1,0.4311952590942383,1.5451164245605469,7.725581169128418,25.08119106292724,-3.8807563781738317,4,-0.08450704488597438,1.4000010616162044,20.12244415283203,0.0,19.97871208190918,2.3333392312115717,20.841102600097656,-0.08450704488597438 2333,2009-01-19,19.83498191833496,20.266176223754886,18.68512725830078,20.266176223754886,8397.0,-0.028168983811294068,6.333348078028825,1.4999933649163255,61.11111111111111,44.54643725105386,0.7870560628581309,0.33167490272621336,6.104900950499541,20.854791940934852,39.23233204093594,1.7247810363769531,-1.6441346732674944,-0.2623094558715806,-3.555542938886383,3.0309240271432216,-1.9089261973789817,1.3843072856358205,-1.2162226479338827,53.33338641414356,0.21206960847179346,1.6466167415074018,1,0.6467924118041992,1.8685121536254883,8.37237358093262,25.081189155578613,-4.0244903564453125,0,-0.07608698056195051,3.999999999999901,20.409908294677734,1.4000010616162044,20.12244415283203,0.0,19.97871208190918,-0.07608698056195051 2334,2009-01-20,18.972591400146484,19.83498191833496,18.68512725830078,19.83498191833496,834.0,-0.04347826086956519,1.6666681411329651,2.0000044234086625,54.477610905643175,46.91660851724998,1.5411226190915102,0.8051826160739495,6.703184009831958,21.21932890547965,39.57876836964015,1.1498546600341797,-1.1341942692565645,-0.8516097068786621,-3.466485706320345,1.7632662925630207,-2.1590477065995017,0.4558282928421775,3.3058300018310547,13.33336872054015,-43.65343023050335,1.3074379997208414,1,1.5091829299926758,2.730902671813965,9.162898063659668,25.081189155578613,-3.09023380279541,1,-0.07196970534734637,6.333348078028825,19.83498191833496,3.999999999999901,20.409908294677734,1.4000010616162044,20.12244415283203,-0.07196970534734637 2335,2009-01-21,18.828859329223636,18.828859329223636,18.828859329223636,18.828859329223636,1238.0,-0.007575774331056273,1.0,-0.0,60.33058358808088,49.99815242655107,1.5303311808008928,0.773489503003514,6.580326742165159,20.87079224648043,38.98184420346875,0.143732070922848,-0.7797911847144547,-0.8587966918945291,-3.3754416630955575,1.6578482793064993,-2.117119177495045,0.39952579370598684,3.3776961898803677,6.66668436027024,-54.96263671274812,1.2583224856005142,1,1.6529150009155238,2.4434394836425746,9.306630134582516,24.578127861022946,-6.467928886413576,2,-0.08396945018332658,1.6666681411329651,18.972591400146484,6.333348078028825,19.83498191833496,3.999999999999901,20.409908294677734,-0.08396945018332658 2336,2009-01-22,18.68512725830078,19.403785705566406,17.966468811035156,19.403785705566406,2052.0,-0.007633604798341298,3.0,-100.0,53.70369960796398,51.877722655698236,1.568632217982163,0.728151741766105,6.492005347586659,20.516422183128185,38.296518724086845,1.43731689453125,-0.5965135200749181,-0.8587970733642578,-3.2505040083029684,1.5329098615744527,-2.054650540833613,0.33705639410509747,3.450999695587157,26.315774769866845,-35.621710862714096,1.1958534674693548,1,1.4373178482055664,2.5871715545654297,9.25273084640503,21.056700706481934,-8.623905181884766,3,-0.0769230455143265,1.0,18.828859329223636,1.6666681411329651,18.972591400146484,6.333348078028825,19.83498191833496,-0.0769230455143265 2337,2009-01-23,18.25393295288086,18.972591400146484,17.966468811035156,18.68512725830078,2553.0,-0.023076872822922034,1.0,0.5999989383837955,41.666675882081044,52.39855694097109,1.6808745072789968,1.126543561206347,6.639648685267648,20.441950149176847,37.20026238684396,1.0061225891113281,-0.44410538787438725,-1.2324987411499038,-3.6926902464335,1.2276927641336925,-2.462594493791702,-0.002402988508105608,3.715407675292969,12.500031102032064,-42.779480508926184,1.230095752641798,1,1.1498527526855469,3.0183658599853516,9.683925151824951,20.409907341003418,-8.192710876464844,4,-0.05511812669129723,3.0,18.68512725830078,1.0,18.828859329223636,1.6666681411329651,18.972591400146484,-0.05511812669129723 2338,2009-01-26,18.828859329223636,18.828859329223636,17.966468811035156,18.25393295288086,702.0,0.03149602761371173,2.0000033175528156,-1.3333348078029013,34.88371447096806,51.08446653177124,0.8833920620113354,0.5575635953969531,5.782005829203069,19.35956697774424,35.939048339664936,0.8623905181884801,-0.23193505107898815,-0.6431992530822725,-3.1158225705228766,1.8294240643583315,-1.8795109118025728,0.5931124056380277,2.980366426264645,46.15383830166029,-3.325538407481126,1.2363116587203018,1,0.5749263763427699,2.4434394836425746,8.228642463684078,18.182065010070797,-9.486296653747562,0,-0.12213737287581916,1.0,18.25393295288086,3.0,18.68512725830078,1.0,18.828859329223636,-0.12213737287581916 2339,2009-01-27,18.828859329223636,18.828859329223636,17.966468811035156,18.25393295288086,4104.0,0.0,2.0000033175528156,1.0,33.33334386523552,49.97787307245699,0.634681411123541,0.6712182572630851,5.472609074625982,18.846958381044626,34.339440189979896,0.8623905181884801,-0.15175087424933764,-0.6935053825378397,-3.063657162669017,1.6766463975933377,-1.87858127260343,0.4915705075277508,2.8266561484865207,60.00002654040536,16.21258596287577,1.1850758900655887,1,0.5749263763427699,2.1919088363647425,8.228642463684078,17.535273551940914,-9.558162689208988,1,-0.16030539686752454,2.0000033175528156,18.828859329223636,1.0,18.25393295288086,3.0,18.68512725830078,-0.16030539686752454 2340,2009-01-28,18.828859329223636,18.972591400146484,18.469528198242188,18.972591400146484,49056.0,0.0,6.0000132701673365,-0.25000082938820234,35.897441132226646,48.00242564210784,0.507825210206807,0.7671511323727032,5.170734098691888,18.329145680627786,32.60023791276369,0.5030632019042969,-0.04062486092189488,-0.7294383049011195,-3.0302213283311374,1.5713447185288985,-1.8798298166161267,0.4209532068138877,2.67909428181952,60.00002654040536,20.932964606787536,1.1503915117150088,1,0.5030612945556605,1.796646118164059,8.228642463684078,16.026089668273922,-10.276820182800297,2,-0.15648859446835406,2.0000033175528156,18.828859329223636,2.0000033175528156,18.828859329223636,1.0,18.25393295288086,-0.15648859446835406 2341,2009-01-29,18.54139518737793,18.828859329223636,18.397663116455078,18.828859329223636,6011.0,-0.015267209596682485,1.9999999999999505,2.000000000000074,20.58823644205826,43.999157445040964,0.6117661326867534,1.2368928426138623,5.125907686104007,18.103343521597573,30.58284533027858,0.43119621276855824,-0.1245789771703869,-1.092361640930175,-3.1280282774817465,0.9433049956213964,-2.110194959205959,-0.07452832265439113,2.8248990316649056,57.14277589678065,24.212960551410383,1.0178333182757853,1,0.5749273300170898,1.077988624572754,7.078788757324219,14.51690673828125,-11.49854040145874,3,-0.33333331618837536,6.0000132701673365,18.828859329223636,2.0000033175528156,18.828859329223636,2.0000033175528156,18.828859329223636,-0.33333331618837536 2342,2009-01-30,18.68512725830078,18.68512725830078,18.18206596374512,18.54139518737793,6018.0,0.007751955528173982,5.999986729832614,-0.49999999999999384,25.806464040766087,40.07641888166929,0.22087160074272916,1.199964031627566,4.667872121399256,17.453445090227532,28.501463493345724,0.5030612945556605,-0.09717346427297713,-0.9773758888244615,-2.937282274052656,0.9825304964037329,-1.9573290814385587,0.002577303789635721,2.545173944421748,71.42851726452044,38.9784228368424,0.9799531926140965,1,0.21559810638427734,0.9342565536499023,6.449962139129639,14.013845443725586,-12.217199325561523,4,-0.4615384772428368,1.9999999999999505,18.54139518737793,6.0000132701673365,18.828859329223636,2.0000033175528156,18.828859329223636,-0.4615384772428368 2343,2009-02-02,18.54139518737793,18.68512725830078,18.32579803466797,18.32579803466797,2316.0,-0.0076923249671205784,-2.3333392312115717,1.4999933649163315,25.000010367339755,36.80112993296891,0.18082734747047624,1.3447197902061276,4.516951939624754,17.080446322154984,27.23109541345855,0.3593292236328125,-0.235658771646456,-1.0779884338378913,-3.0988595022596925,0.9428826345839099,-2.08842396804879,-0.06755289962699251,2.558352719677103,57.14277589678065,25.800889631231385,1.0104355342109004,2,0.14373207092285156,1.077988624572754,5.875035762786865,13.438919067382812,-12.519035339355469,0,-0.4573643474647905,5.999986729832614,18.68512725830078,1.9999999999999505,18.54139518737793,6.0000132701673365,18.828859329223636,-0.4573643474647905 2344,2009-02-03,18.61326026916504,18.68512725830078,18.54139518737793,18.54139518737793,13643.0,0.0038759263292134083,-3.000053081373746,0.3333303843942142,32.07546886361044,33.66167274136108,0.05881598085010964,1.1686288581601758,4.2146988169644715,16.503087248795303,26.82882473355847,0.14373207092285156,-0.44601663413381587,-0.901917743682862,-2.903583762642885,1.099748275277161,-1.9027507531628736,0.09891526579714949,2.3611564740491993,54.545279071955555,20.869473866218662,1.0008330094800109,2,0.07186698913574219,1.0061235427856445,5.174344539642334,13.151456832885742,-13.0077223777771,1,-0.49806951923661213,-2.3333392312115717,18.54139518737793,5.999986729832614,18.68512725830078,1.9999999999999505,18.54139518737793,-0.49806951923661213 2345,2009-02-04,18.397663116455078,18.68512725830078,18.25393295288086,18.68512725830078,716.0,-0.011582987052898064,1.9999867298326632,-4.000053081373746,27.777772316790177,30.781014153452887,0.23112039536704287,1.2561892593048931,4.21582062305027,16.2068048481666,26.571100313758027,0.4311943054199219,-0.6814075383077558,-0.9953429222106926,-2.954070288398711,0.9633844439773256,-1.9747066053047035,-0.015979239116681754,2.4564357094719966,33.333235035652024,-3.654289358007965,0.9793636830940092,2,0.07186698913574219,1.2217206954956055,4.455684661865234,12.792126655578613,-12.792125225067139,2,-0.49609379292727496,-3.000053081373746,18.61326026916504,-2.3333392312115717,18.54139518737793,5.999986729832614,18.68512725830078,-0.49609379292727496 2346,2009-02-05,18.397663116455078,18.68512725830078,18.397663116455078,18.54139518737793,16050.0,0.0,-3.0,0.5,21.99997876767597,28.595825585185654,0.20792043959814066,1.157028823114338,4.061793799188763,15.712678445119067,26.195269236892216,0.2874641418457031,-0.7934819603412144,-0.894730663299562,-2.8402016279629123,1.0507403013637884,-1.8674661456312371,0.0780048190321132,2.340930508876319,42.85703452904047,3.415422975021208,0.9727354823316751,2,0.07186698913574219,1.2217206954956055,4.096355438232422,12.792126655578613,-12.892736911773682,3,-0.5351562265114911,1.9999867298326632,18.397663116455078,-3.000053081373746,18.61326026916504,-2.3333392312115717,18.54139518737793,-0.5351562265114911 2347,2009-02-06,18.68512725830078,18.68512725830078,18.397663116455078,18.397663116455078,13740.0,0.01562503563773765,1.0,-2.0,32.608684363725786,28.343044462158733,-0.013350424109948023,0.6898511660276583,3.6274179579681736,14.925448060452368,26.607140613497094,0.2874641418457031,-0.9530818019474516,-0.4707213401794448,-2.154333897247966,1.2128912168890764,-1.3125276187137054,0.3710849383548158,1.942581374458765,100.0,59.7414111944577,0.8418062785342599,2,-0.21559715270996094,1.0420551300048828,3.3776960372924805,10.636148452758789,-13.079589366912842,4,-0.6230769697974397,-3.0,18.397663116455078,1.9999867298326632,18.397663116455078,-3.000053081373746,18.61326026916504,-0.6230769697974397 2348,2009-02-09,18.54139518737793,18.68512725830078,18.32579803466797,18.68512725830078,1120.0,-0.0076923249671205784,3.999986729832663,-0.5,41.66664823583796,29.26896717000345,0.09534296712769219,0.6877209786135126,3.566252575176158,14.561209407071743,27.530163501251444,0.3593292236328125,-1.0356024534257955,-0.4994680404663079,-2.002948748427542,1.0040126674949263,-1.2512083944469232,0.25227231351430746,1.97986385251264,66.66651921971071,22.051879323954324,0.7517403539806169,2,0.035933494567871094,1.581049919128418,3.395662784576416,7.905246734619141,-12.93585729598999,0,-0.6511628241901501,1.0,18.68512725830078,-3.0,18.397663116455078,1.9999867298326632,18.397663116455078,-0.6511628241901501 2349,2009-02-10,18.54139518737793,18.68512725830078,18.54139518737793,18.68512725830078,2469.0,0.0,1.0,1.0,44.11763328353101,30.182321853481714,0.05618657443593378,0.5339761425887346,3.4173675579545773,14.190370762049994,28.50306769280071,0.14373207092285156,-0.9787652249734187,-0.384482669830323,-1.6394795415466348,0.8705142018859888,-1.0119811056884807,0.2430157660278347,1.8776722433584219,66.66651921971071,16.53906748206291,0.6274984358581567,2,-0.035932540893551135,1.581049919128418,3.198031425476074,7.905246734619141,-12.93585729598999,1,-0.6751938143186664,3.999986729832663,18.54139518737793,1.0,18.68512725830078,-3.0,18.397663116455078,-0.6751938143186664 2350,2009-02-11,18.50546264648437,18.50546264648437,18.32579803466797,18.32579803466797,424.0,-0.0019379631646069262,1.0000000000000395,-1.249996682458141,46.1538461538461,33.02294515479148,0.04628881593905376,0.47840550537376103,3.287026986346593,13.805591179549726,29.519620225465133,0.21559715270996094,-0.918705749273073,-0.3467527389526417,-1.5112356648938707,0.8177301869885873,-0.9289942019232562,0.23548872401797283,1.8155008394639331,49.99999999999901,-3.0097805161708635,0.5822414629706152,2,-0.07186603546142223,1.6169824600219762,2.551238059997562,7.941179275512699,-12.899924755096432,2,-0.69708739530201,1.0,18.54139518737793,3.999986729832663,18.54139518737793,1.0,18.68512725830078,-0.69708739530201 2351,2009-02-12,18.68512725830078,18.68512725830078,18.397663116455078,18.397663116455078,6366.0,0.009708733861379049,1.0,1.6000042464648496,60.34480549550911,36.860538649762915,-0.12386949050172191,0.1955664097845471,2.9073135499729936,13.167563253798036,30.48483346313099,0.2874641418457031,-0.8442409313031121,-0.09522228240966868,-1.0954581104745778,0.9050135456552404,-0.5953401964421232,0.40489563162278586,1.5416564406509963,100.0,40.136566996506204,0.5001179140324548,2,-0.21559715270996094,1.4373178482055664,2.3715734481811523,7.761514663696289,-13.151455402374268,3,-0.7000000153117658,1.0000000000000395,18.50546264648437,1.0,18.54139518737793,3.999986729832663,18.54139518737793,-0.7000000153117658 2352,2009-02-13,18.68512725830078,18.68512725830078,18.68512725830078,18.68512725830078,570.0,0.0,1.0,0.0,45.238086210753316,39.109213743475536,-0.13842651767101088,0.06295242279477264,2.7355753911680054,12.635696926211516,31.502208023526368,0.0,-0.7954105087289278,-0.008983230590821734,-0.6508723339904741,0.6329058728088306,-0.3299277822906497,0.3119613211090062,1.4512438451343321,100.0,36.816032125292395,0.3209445516998268,2,-0.21559715270996094,1.4373178482055664,2.191908836364746,6.8991241455078125,-13.079589366912842,4,-0.7053846019573745,1.0,18.68512725830078,1.0000000000000395,18.50546264648437,1.0,18.54139518737793,-0.7053846019573745 2353,2009-02-16,18.32579803466797,18.397663116455078,18.32579803466797,18.397663116455078,4014.0,-0.019230761378581596,1.0,-100.0,36.538459575415,39.605101600342714,0.20909239627397724,0.31981742280385106,2.9154501502196055,12.393706114101512,32.04489983556451,0.3593292236328125,-0.6507587735443323,-0.2928532600402818,-0.6704599464579317,0.08475342637736816,-0.48165660324910675,-0.10404991683145681,1.7237769770711466,0.0,-60.96001343296489,0.18880334320882552,2,0.14373207092285156,1.796647071838379,2.730902671813965,7.042856216430668,-12.86399221420288,0,-0.6941176651197607,1.0,18.68512725830078,1.0,18.68512725830078,1.0000000000000395,18.50546264648437,-0.6941176651197607 2354,2009-02-17,17.607139587402344,18.32579803466797,17.607139587402344,18.32579803466797,876.0,-0.039215669948238996,1.0,10.000106162747493,26.388891960693698,39.450781560776434,0.8605163940969511,0.9812434609242935,3.4426032966454017,12.500760842045114,32.808565635644825,0.718658447265625,-0.5761006507518118,-0.9432391166686998,-1.5017986830840897,-0.3846795502533098,-1.2225188998763947,-0.6639593334610048,2.3591111763086126,0.0,-58.558233819286556,0.2792797832076952,2,0.5389938354492188,1.6169815063476562,3.6292262077331543,7.761514663696293,-12.418423652648926,1,-0.6816326772692469,1.0,18.32579803466797,1.0,18.68512725830078,1.0,18.68512725830078,-0.6816326772692469 2355,2009-02-18,17.247810363769528,17.750871658325195,17.10407829284668,17.750871658325195,9670.0,-0.020408154422193125,1.5714296547095914,0.7000005308081072,25.67568633836433,39.85919351307514,1.1617573694344614,1.281768172386517,3.5791353651832196,12.233302738183024,33.73073341403431,0.6467933654785156,-0.49056835110294017,-1.2235158920288107,-2.0150625166320744,-0.4319692674255471,-1.6192892043304425,-0.8277425797271789,2.5768937293629115,9.090931025122675,-47.595509248239225,0.39577331230163165,2,0.6467924118042028,1.7247800827026403,3.5393939018249547,8.120843887329109,-12.289065361022946,2,-0.675000027646243,1.0,17.607139587402344,1.0,18.32579803466797,1.0,18.68512725830078,-0.675000027646243 2356,2009-02-19,17.247810363769528,17.247810363769528,17.032211303710938,17.247810363769528,6950.0,0.0,1.0,-0.0,21.428571428571473,38.61695874250244,1.0968426442946466,1.2317177042632785,3.3795462313819478,11.623102055470827,34.301306318584146,0.2155990600585902,-0.46992200375994386,-1.151650047302251,-2.105763585341794,-0.19753650926270794,-1.6287068163220226,-0.6745932782824795,2.359243665340049,13.043558534232261,-40.052297593610646,0.4770567690197718,2,0.6108589172363317,1.6888465881347692,3.593293190002445,8.120843887329109,-12.274692535400387,3,-0.675000027646243,1.5714296547095914,17.247810363769528,1.0,17.607139587402344,1.0,18.32579803466797,-0.675000027646243 2357,2009-02-20,17.247810363769528,17.247810363769528,17.10407829284668,17.10407829284668,3450.0,0.0,1.0000000000000495,100.0,22.72727638297654,36.51258409218451,0.9739381917090739,1.2147580271770586,3.1758420020056626,11.006706494909118,34.90271369188507,0.143732070922848,-0.4130126774849998,-1.101343917846684,-2.18505931198915,-0.01762852370421797,-1.643201614917917,-0.559486220775451,2.1017593928001865,15.789576610931588,-35.27443385563333,0.541857697071233,2,0.6108589172363317,1.6169815063476598,3.8268575668334996,8.120843887329109,-12.001602172851559,4,-0.6791667035283241,1.0,17.247810363769528,1.5714296547095914,17.247810363769528,1.0,17.607139587402344,-0.6791667035283241 2358,2009-02-23,16.529151916503903,16.960346221923828,16.313552856445312,16.960346221923828,3075.0,-0.04166664823583799,2.0000088468173574,-2.999986729832762,15.476213796838351,33.33020414921865,1.5389829563932942,1.8469905709035253,3.6967798986651026,11.276394067013698,35.70921335170302,0.9342575073242152,-0.35749989403072746,-1.7050169944763205,-3.034555456597989,-0.3754785323546521,-2.3697862255371547,-1.0402477634154863,2.5886819947799324,10.71435341934928,-38.260687966617354,0.6647692310608334,2,0.9701881408691442,1.760712623596195,4.868912220001224,8.839502334594734,-11.326062679290768,0,-0.660869600587858,1.0000000000000495,17.247810363769528,1.0,17.247810363769528,1.5714296547095914,17.247810363769528,-0.660869600587858 2359,2009-02-24,15.810491561889648,16.16982078552246,15.810491561889648,16.16982078552246,1127.0,-0.04347835619422746,1.0,0.833334807802886,13.265317729031409,29.675923213128133,2.044530863619901,2.4537321925487703,4.205292237126432,11.566033907244822,36.6542059232217,0.7186603546142543,-0.4012667324232133,-2.272758960723877,-3.9562060809124375,-0.5893118405353164,-3.1144825208181572,-1.4310354006295967,2.9708286228135634,0.0,-48.8487830156104,0.8417235600942812,2,1.4373178482055664,2.0122451782226562,5.282142639160156,9.558162689208988,-10.77988052368164,1,-0.654545477028021,2.0000088468173574,16.529151916503903,1.0000000000000495,17.247810363769528,1.0,17.247810363769528,-0.654545477028021 2360,2009-02-25,15.882357597351074,16.241687774658207,15.810491561889648,16.241687774658207,10248.0,0.004545464964204937,1.3999999999999724,1.0000026540405211,15.000014597211262,24.63761311331726,1.7449472698424486,2.2659814233404347,3.9197804782673025,11.074979641099958,37.753727437194954,0.43119621276855824,-0.488941141520705,-2.0535678386688225,-3.962845797199151,-0.1442898801384942,-3.0082068179339885,-1.0989288594036566,2.4830465801582378,5.000006635092485,-42.76403582236558,0.9546389792651642,2,1.3654518127441406,1.7247810363769531,5.2102766036987305,9.486296653747562,-10.708014488220215,2,-0.673303166551368,1.0,15.810491561889648,2.0000088468173574,16.529151916503903,1.0000000000000495,17.247810363769528,-0.673303166551368 2361,2009-02-26,12.36093044281006,15.091833114624025,12.217198371887207,15.091833114624025,119437.0,-0.22171942250741994,1.1052634152116314,7.599981421765653,3.6842117761404722,20.020515953915833,4.77733414171106,5.587096259287689,7.1822377062086655,14.168550865146651,39.32959291085092,3.665159225463867,-0.6900163482330157,-5.265971755981445,-8.381955823418474,-2.149987688544414,-6.823963789699961,-3.7079797222629285,5.646785968512498,2.8571488151896336,-36.71728776548083,1.5579920337185154,2,2.946500301361082,3.4495615959167463,8.516106128692625,13.007723808288576,-6.654780387878419,3,-0.5988372375616013,1.3999999999999724,15.882357597351074,1.0,15.810491561889648,2.0000088468173574,16.529151916503903,-0.5988372375616013 2362,2009-02-27,10.061222076416016,12.648393630981445,10.061222076416016,12.648393630981445,71981.0,-0.1860465421299825,1.0,0.9473686416099686,2.8000009342218988,16.271798327116603,6.39790301260852,7.597104153813618,9.197864338972572,16.073176619111965,41.0127690745071,2.5871715545654297,-0.9825631532001928,-7.134484863281251,-11.688731759801389,-2.580237966761114,-9.411608311541318,-4.857361415021183,7.020011448596886,0.0,-34.654255619403386,2.277123448260068,2,4.132287979125977,4.455684661865234,10.636149883270264,14.98403549194336,-4.211339950561523,4,-0.5057143366285128,1.1052634152116314,12.36093044281006,1.3999999999999724,15.882357597351074,1.0,15.810491561889648,-0.5057143366285128 2363,2009-03-02,10.061222076416016,10.492417335510254,9.342562675476074,10.492417335510254,28727.0,0.0,4.333336282265931,0.16666666666666666,2.8000009342218988,13.650810435286404,5.701902770730216,7.303679821421376,8.903291832230938,15.747522590524255,42.827487119478505,1.1498546600341797,-1.3675948759964633,-6.710476207733155,-12.216737971035897,-1.2042144444304128,-9.463607089384528,-3.957345326081784,5.7564093878494464,10.416674442171457,-19.35428954547961,2.7531308816513715,3,3.485495090484619,4.096354961395264,10.276820182800293,14.98403549194336,-4.096354961395263,0,-0.47857147461088934,1.0,10.061222076416016,1.1052634152116314,12.36093044281006,1.3999999999999724,15.882357597351074,-0.47857147461088934 2364,2009-03-03,9.342562675476074,10.061222076416016,9.198831558227539,10.061222076416016,33061.0,-0.07142863913366082,1.3999978767704087,1.6666681411329651,2.602231070115508,11.087093183258759,5.7272246459885015,7.686269758552662,9.333805667919947,16.20648249096581,44.748194933967824,0.8623905181884766,-1.782217046220854,-6.9656007289886475,-13.315375313172687,-0.6158261448046076,-10.140488021080667,-3.7907134368966275,5.180055031031511,2.040807207070576,-24.131518518295177,3.17488729209202,3,3.880758285522459,4.7431488037109375,10.995479583740234,15.343365669250492,-2.8746347427368164,1,-0.4430768710954355,4.333336282265931,10.061222076416016,1.0,10.061222076416016,1.1052634152116314,12.36093044281006,-0.4430768710954355 2365,2009-03-04,9.270696640014648,9.486294746398926,8.911368370056152,9.342562675476074,66791.0,-0.007692325752341134,2.1999893838661304,0.10000013270184946,0.7518812746571228,8.789683166157163,5.083079247312906,7.419720282426347,9.203422389934556,16.052314347639133,46.5991848895436,0.5749263763427734,-2.2006153717247745,-6.581118440628051,-13.577555587956912,0.41531870670080906,-10.07933701429248,-3.0828998669636203,4.187163836836927,5.8139360842453875,-10.564473530593112,3.4982185736644307,3,3.8088927268981916,4.67128324508667,10.941580295562744,15.415231704711918,-1.9403777122497559,2,-0.4573642916439925,1.3999978767704087,9.342562675476074,4.333336282265931,10.061222076416016,1.0,10.061222076416016,-0.4573642916439925 2366,2009-03-05,8.55203914642334,9.270696640014648,8.336441040039062,9.270696640014648,62964.0,-0.07751925464688414,1.60000238863963,9.99996018949799,0.699302256759367,6.342130485466365,4.96013424693513,7.760851686355387,9.70730976449839,16.47535186585537,48.58137612511854,0.9342555999755859,-2.5890165976014323,-6.807494735717773,-14.409041690382594,0.7940522189470487,-10.608268213050184,-3.0067212583853618,3.996522909069151,5.000011058497239,-0.7677483099000968,3.800773477332411,3,4.0963544845581055,5.03061103820801,11.426673889160156,16.133889198303226,-0.6467933654785156,3,-0.394957971948142,2.1999893838661304,9.270696640014648,1.3999978767704087,9.342562675476074,4.333336282265931,10.061222076416016,-0.394957971948142 2367,2009-03-06,7.0428547859191895,8.480173110961914,6.8991241455078125,8.408307075500487,80114.0,-0.17647070302938528,1.0952363499525566,1.9000042464704507,0.6289321561251029,4.692432525387115,5.441774831072854,8.80451746232772,11.049263220205944,17.76320123339606,50.739110343573344,1.6529150009155273,-3.036091734829725,-7.734565472602844,-16.016469092624295,0.547338147418607,-11.875517282613568,-3.5936136625921193,4.663283066482617,3.9999697439462016,-2.394208516558682,4.140951810010725,3,4.52755117416382,5.749270915985107,12.324998378753662,17.643073558807377,1.1498541831970215,4,-0.18979586710491714,1.60000238863963,8.55203914642334,2.1999893838661304,9.270696640014648,1.3999978767704087,9.342562675476074,-0.18979586710491714 2368,2009-03-09,6.467927932739258,7.186586856842041,5.749269962310791,7.186586856842041,115986.0,-0.08163264338906795,2.99999734596125,0.5263156608153282,0.6369440210754362,3.289279891169785,4.961147209739142,8.884042669652077,11.456097775658492,17.962028782529813,53.00659617831216,1.43731689453125,-3.5490718343131995,-7.705818963050842,-16.57200405418317,1.1603661280814883,-12.138911508617007,-3.2727264174846766,4.27680717828375,16.666650078918973,9.07271759978507,4.433092545566165,3,4.527550935745241,5.749270677566528,12.792126655578613,18.21800041198731,2.0122451782226562,0,-0.09555545660246934,1.0952363499525566,7.0428547859191895,1.60000238863963,8.55203914642334,2.1999893838661304,9.270696640014648,-0.09555545660246934 2369,2009-03-10,6.022359848022461,6.467927932739258,5.9361209869384775,6.467927932739258,107039.0,-0.06888884498255265,1.3870962218436131,0.6199993763008936,0.6321125983646851,1.6928463357423877,4.327318980302525,8.794527221622838,11.766632809007184,18.093937929956304,55.39661976511958,0.5318069458007804,-4.150940913488547,-7.525435280799865,-16.849160849088758,1.7982902874890279,-12.187298064944311,-2.8635724966554186,3.7232822332581037,7.307681952617987,-0.09288784090765034,4.661862784144446,3,4.398191690444946,6.194838762283325,13.129895687103271,18.663568496704105,1.6672883033752441,1,-0.009546545615434554,2.99999734596125,6.467927932739258,1.0952363499525566,7.0428547859191895,1.60000238863963,8.55203914642334,-0.009546545615434554 2370,2009-03-11,5.60553789138794,6.453555107116699,5.562417984008789,6.453555107116699,80483.0,-0.06921239632855725,1.101695830177444,1.9032270147170858,0.6097574050423447,1.3512402945092625,3.501265969118525,8.638255121158032,12.031526871395354,18.27066982618377,57.76172887255952,0.8911371231079102,-4.7336600885369435,-7.2972609996795645,-16.95571143245347,2.3611894330943377,-12.126486216066517,-2.4680357832926125,3.340829766098669,1.1628011640742013,-5.2957790642544955,4.829225216386951,3,3.499867916107177,6.518234729766845,13.546717643737793,18.68512773513794,1.4373168945312491,2,0.15384608186776316,1.3870962218436131,6.022359848022461,2.99999734596125,6.467927932739258,1.0952363499525566,7.0428547859191895,0.15384608186776316 2371,2009-03-12,5.60553789138794,5.749269962310791,5.346820831298828,5.749269962310791,86584.0,0.0,4.599990710882865,0.16949192570263086,0.6097574050423447,1.1078799023782009,2.729250353992838,8.019275497481875,11.91121869605562,18.028142324064106,60.567550525715944,0.4024491310119629,-5.304367585601868,-6.643281531333922,-16.42368967556465,3.1371266128968047,-11.533485603449286,-1.7530774592185585,2.6640398314031044,8.256877522783068,2.8555624580662826,4.890204072115363,3,2.3140811920166007,6.410436153411864,13.438919067382812,17.966468334197998,1.5810489654541007,3,0.3076923338662676,1.101695830177444,5.60553789138794,1.3870962218436131,6.022359848022461,2.99999734596125,6.467927932739258,0.3076923338662676 2372,2009-03-13,5.5049262046813965,5.8786277770996085,5.5049262046813965,5.749269962310791,320068.0,-0.0179486230681124,-2.0588182488788553,1.6999946919330757,0.6435020337600008,0.8682689134379901,2.3642046813499276,7.464542037345527,11.853120453907916,17.871704343190657,63.46112430307551,0.373701572418212,-5.964353587696454,-6.084883165359496,-15.815312632411388,3.645546301692395,-10.950097898885442,-1.2196684318335507,2.1801001398112048,8.593776120845902,3.704885147669378,4.865214733525946,3,2.1990952491760254,6.511047840118408,13.539530754089355,17.348421573638916,1.595421791076661,4,0.4360311995140267,4.599990710882865,5.60553789138794,1.101695830177444,5.60553789138794,1.3870962218436131,6.022359848022461,0.4360311995140267 2373,2009-03-16,5.60553789138794,5.749269962310791,5.5049262046813965,5.677403926849365,95977.0,0.018276664021578348,1.266659589244087,0.2941185654123681,1.634874009723859,0.7607847956166959,1.7490144439741702,6.70591433611687,11.549993214534204,17.484478586638403,66.20225284759564,0.24434375762939453,-6.184846319081088,-5.348258471488951,-14.885815088939829,4.189298145961925,-10.117036780214391,-0.5794801627635131,1.611847350465906,23.07692634866957,16.843840521844655,4.768778308725438,3,1.8110198974609366,6.410436153411864,13.492818355560303,17.247809886932373,2.3715739250183097,0,0.461538415734031,-2.0588182488788553,5.5049262046813965,4.599990710882865,5.60553789138794,1.101695830177444,5.60553789138794,0.461538415734031 2374,2009-03-17,5.60553789138794,5.66303014755249,5.576790809631348,5.66303014755249,302953.0,0.0,2.000033175748528,0.7999920378995954,0.9602144784513769,0.7839329293716129,1.2998654576602542,6.0719977249614905,11.301599682907057,17.216757126314818,68.54241416584053,0.08623933792114258,-6.130724759266551,-4.748178386688232,-14.029950620465414,4.533593847088947,-9.389064503576822,-0.10729226979964235,1.237734468354902,23.376619459799564,16.285818934669116,4.6408861168885895,3,1.703220844268798,6.410436153411864,13.744349002838135,17.247809886932373,3.018367290496827,1,0.5128205847989031,1.266659589244087,5.60553789138794,-2.0588182488788553,5.5049262046813965,4.599990710882865,5.60553789138794,0.5128205847989031 2375,2009-03-18,5.60553789138794,5.619911193847656,5.60553789138794,5.619911193847656,112438.0,0.0,-1.0000000000001237,0.2500041469685544,1.446273415028699,0.8669297247348721,0.8105231530982948,5.4336531756581,11.043451253072377,16.953202648452184,70.67314827503603,0.014373302459715909,-6.096871524878782,-4.166064763069152,-13.0803725333664,4.748243007228093,-8.623218648217776,0.29108912207947046,0.9384441626660989,48.64868015206969,39.327760147703856,4.457153885148623,3,1.3079590797424308,6.410436153411864,13.708415985107422,17.247809886932373,2.9465012550353995,2,0.3717948750666167,2.000033175748528,5.60553789138794,1.266659589244087,5.60553789138794,-2.0588182488788553,5.5049262046813965,0.3717948750666167 2376,2009-03-19,5.60553789138794,5.60553789138794,5.533671855926514,5.60553789138794,142612.0,0.0,1.0,-0.0,2.1604827977350283,1.037102018247086,0.38957581888318327,4.760811693708649,10.793881169830215,16.698447500694492,72.87665491364122,0.07186603546142667,-5.9855311940380815,-3.5839511394500727,-11.946064733301483,4.778162454401339,-7.7650079363757785,0.597105657475633,0.6990119181150565,26.923003308626335,15.744630371936495,4.181056796925706,3,0.6611659526824942,6.410436153411864,13.672482967376709,17.247809886932373,3.018367290496827,3,0.25641016480139545,-1.0000000000001237,5.60553789138794,2.000033175748528,5.60553789138794,1.266659589244087,5.60553789138794,0.25641016480139545 2377,2009-03-20,5.533671855926514,5.749269962310791,5.533671855926514,5.691777229309082,78931.0,-0.012820542266218204,-1.727271082211653,-100.0,2.12764863253922,1.202735863965284,0.2512754402963413,4.121392830847718,10.577761137314564,16.550421417057834,75.11077160427759,0.21559810638427734,-5.871224015928566,-3.070110249519349,-10.661114445010107,4.520893945971409,-6.865612347264728,0.72539184822603,0.5793321579356494,11.764430376288479,0.46947838271173303,3.795502097745379,3,0.3737025260925293,6.482302188873291,13.76231575012207,17.3196759223938,4.024488925933838,4,0.298701304296761,1.0,5.60553789138794,-1.0000000000001237,5.60553789138794,2.000033175748528,5.60553789138794,0.298701304296761 2378,2009-03-23,5.60553789138794,5.619911193847656,5.533671855926514,5.60553789138794,217571.0,0.012987043202509208,4.999966824802149,-0.0,4.225344379841815,1.601983839684965,0.049410820502455266,3.361544810379672,10.23134096726817,16.31307592285705,76.97111686711895,0.08623933792114258,-5.670427746431742,-2.4520635128021224,-9.162975316289959,4.258848290685714,-5.80751941454604,0.9033923889417954,0.35422948596155557,33.33333333333375,20.005767206699453,3.3554559017439183,3,0.29465007781982333,6.266704082489013,13.690449714660645,17.247809886932373,5.821135997772214,0,0.2666666666666666,-1.727271082211653,5.533671855926514,1.0,5.60553789138794,-1.0000000000001237,5.60553789138794,0.2666666666666666 2379,2009-03-24,5.461805820465088,5.76364278793335,5.461805820465088,5.60553789138794,218003.0,-0.025641084532436187,-3.1999946919330653,-100.0,4.152241349602448,1.99559316685831,0.11763707961255054,2.835610606478573,10.093188012887445,16.29914020577083,78.56542424904116,0.3018369674682617,-5.29097805032802,-2.078361296653748,-7.794427038767719,3.6377044454602236,-4.936394167710734,0.7796715744032383,0.37537224767427446,0.0,-13.688180764456703,2.858032871056986,3,0.15091848373413086,6.3745036125183105,13.834181785583496,17.391541957855225,7.474050998687744,1,0.4605264410017009,4.999966824802149,5.60553789138794,-1.727271082211653,5.533671855926514,1.0,5.60553789138794,0.4605264410017009 2380,2009-03-25,5.188715934753418,5.60553789138794,5.1743431091308585,5.533671855926514,42314.0,-0.049999925791652466,-1.307695841185949,2.39999270140795,4.651153221417928,2.444637146455597,0.3636215545741326,2.388966232510114,10.103209363863213,16.402193659175765,80.41060861445605,0.43119478225708185,-4.875961445789848,-1.8167690992355343,-6.057378985932356,2.4238407874612875,-3.9370740425839443,0.3035358441128766,0.5749268531799316,2.4389671570441593,-11.838116882165961,2.120304943348411,3,0.3377695083618155,6.273891448974609,13.496411323547363,17.664631843566895,6.884751319885254,2,0.6620499735055547,-3.1999946919330653,5.461805820465088,4.999966824802149,5.60553789138794,-1.727271082211653,5.533671855926514,0.6620499735055547 2381,2009-03-26,4.958745002746582,5.246208190917969,4.958745002746582,5.1743431091308585,114804.0,-0.04432135713318153,-1.666657819888442,0.6250019006807868,7.10058010030788,3.162090264960917,0.5500389022789554,2.145975611848847,10.057381952341293,16.432672321263453,81.0586690222056,0.2874631881713867,-4.4158471350764295,-1.6766307592391971,-5.176612707076437,1.8233511885980422,-3.426621733157816,0.07336021467942277,0.8048977851867676,0.0,-14.933597191200588,1.7499909739186197,3,0.4024488925933838,6.144532680511473,13.474851608276367,16.9962797164917,7.5459165573120135,3,0.7246378149484356,-1.307695841185949,5.188715934753418,-3.1999946919330653,5.461805820465088,4.999966824802149,5.60553789138794,0.7246378149484356 2382,2009-03-27,4.9731178283691415,5.102477073669434,4.3119521141052255,5.102477073669434,220514.0,0.002898480485404864,11.22216406301835,0.6000017693556433,9.99996937644326,4.091545305707517,0.5054492378746573,1.8244084492602033,9.752424185965971,16.205390591768236,81.36030739627074,0.7905249595642081,-3.8817257116640107,-1.4078527212142937,-4.584051640908307,1.76834619847972,-2.995952181061301,0.18024673863271357,0.6324200630187988,45.544531364964605,29.556591860848677,1.5880994598470068,3,0.0646796226501456,5.806763410568235,13.424545288085938,16.98190689086914,7.387812614440919,4,0.7341043344458311,-1.666657819888442,4.958745002746582,-1.307695841185949,5.188715934753418,-3.1999946919330653,5.461805820465088,0.7341043344458311 2383,2009-03-30,5.246208190917969,5.246208190917969,4.9731178283691415,5.030611038208008,356998.0,0.054913310316313746,1.5333392312115635,-1.6666543795109334,27.11862214774918,6.998035046740606,0.1967142957557897,1.2354350306395645,9.204465415702312,15.703900410675011,81.46399036434889,0.27309036254882724,-3.320808032711877,-0.8940116643905638,-3.5891673328552525,1.8011440040741253,-2.2415894986229086,0.453566169841781,0.10061254501342898,64.3564151548277,45.317786620522035,1.3475778342323446,3,-0.20841073989868164,5.389940977096558,13.115522384643555,16.708816528320312,6.970990180969238,0,0.8219179327284547,11.22216406301835,4.9731178283691415,-1.666657819888442,4.958745002746582,-1.307695841185949,5.188715934753418,0.8219179327284547 2384,2009-03-31,5.203089237213135,5.677403926849365,5.203089237213135,5.60553789138794,87482.0,-0.00821907025715829,-1.357143872719776,-1.86666961560579,34.78259928860119,10.702071254915328,0.19751301692070733,1.0040103843842427,8.994349402037056,15.485067744032012,81.26397722576466,0.47431468963623047,-2.7705928059837603,-0.7301569461822508,-2.9905624341264776,1.5302485417619769,-1.8603596901543646,0.40004579778986304,-0.8911371231079093,65.26316892259982,42.14728704661714,1.1302027439721138,3,-0.16529178619384766,5.073730707168581,12.691513061523438,16.42853879928589,6.942243099212645,1,1.1961325989635494,1.5333392312115635,5.246208190917969,11.22216406301835,4.9731178283691415,-1.666657819888442,4.958745002746582,1.1961325989635494 2385,2009-04-01,5.030611038208008,5.246208190917969,5.016238212585449,5.246208190917969,2194574.0,-0.033149191017432855,1.1333303843942142,0.5357134394001856,30.769216046364093,13.880819393651889,0.31275047087685603,0.8880769270182061,8.911000888640359,15.394226977141965,81.03124212639722,0.22996997833251953,-2.2631702785974284,-0.6906308650970461,-2.347963215374702,0.9667014851806099,-1.519297040235874,0.13803531004178193,-0.6913498878478999,52.63158446129989,26.494518094566885,0.8286661751388279,4,0.007186412811279297,5.246208906173708,12.504662036895752,16.09795570373535,5.749269485473633,2,1.5714285443465354,-1.357143872719776,5.203089237213135,1.5333392312115635,5.246208190917969,11.22216406301835,4.9731178283691415,1.5714285443465354 2386,2009-04-02,5.1743431091308585,5.3180742263793945,4.9874911308288565,5.1743431091308585,183021.0,0.02857149356831412,1.3000106162043008,-0.0,39.252329494172734,18.005783933833392,0.11334002142943334,0.5041708559456,8.512471315079402,15.005993360874037,80.64814537733348,0.330583095550538,-1.7291335010913755,-0.37801399230957156,-1.379308806665862,0.623280822046719,-0.8786613994877168,0.12263341486857371,-0.8083191032409651,63.157922306499515,33.36412341018332,0.5006474071781453,4,-0.13654565811157138,4.527549505233767,12.253130912780762,15.9542236328125,5.5336723327636745,3,1.333333333333334,1.1333303843942142,5.030611038208008,-1.357143872719776,5.203089237213135,1.5333392312115635,5.246208190917969,1.333333333333334 2387,2009-04-03,5.7061500549316415,6.036733150482178,5.461805820465088,5.476179122924805,297616.0,0.10277767333641541,-3.4444403487107653,100.0,52.554743818519825,23.375717204797613,-0.43742821210535254,-0.1400960760471941,7.740693945266531,14.209640181476757,79.59120699110875,0.8623900413513192,-1.3840331496688014,0.2206281900405891,-0.5012172006344144,0.9424735807155926,-0.14029450529691267,0.5815508853780909,-1.3138984506225588,68.91892315975838,36.69436425398128,0.3609226953375019,4,-0.5318074226379403,2.7740228176116934,9.852811336517334,13.19457483291626,5.217462539672851,4,1.1914358086765033,1.3000106162043008,5.1743431091308585,1.1333303843942142,5.030611038208008,-1.357143872719776,5.203089237213135,1.1914358086765033 2388,2009-04-06,5.849882125854492,6.467927932739258,5.749269962310791,6.036733150482178,458715.0,0.02518897497247341,-2.7037032486210655,-0.8124984448996825,55.78231998737974,29.11239260899509,-0.6066508904121246,-0.35047362424925943,7.335179528092789,13.799511946324902,78.09882644019888,0.7617778778076163,-1.1673034799079627,0.3952625513076784,-0.18937882952024232,0.9799039321355991,0.1029418608937176,0.6875832417216392,-1.3918512596984858,58.25246940043505,23.879752723695,0.2923206904139606,4,-0.459942102432251,1.552302598953247,8.505326271057129,11.972854614257812,5.64865779876709,0,1.1130221390579726,-3.4444403487107653,5.7061500549316415,1.3000106162043008,5.1743431091308585,1.1333303843942142,5.030611038208008,1.1130221390579726 2389,2009-04-07,5.964867115020753,6.439181804656982,5.893001079559326,5.893001079559326,147622.0,0.019655949759750824,-14.19996815159839,-0.3846167587500526,58.06451543859514,35.04721063312589,-0.7183102567424449,-0.4953853325246511,6.954350943407465,13.405767472698702,76.52579578989798,0.5892996788024902,-0.9291859888159246,0.513122177124024,-0.060221588325434006,1.086465942573482,0.22645029439929498,0.799794059848753,-1.3862424248697511,66.0194331112723,32.07064030345205,0.2866718827247291,4,-0.5749270915985116,1.2217199802398673,7.887279987335204,11.498539924621582,6.252331256866454,1,1.0481928828090417,-2.7037032486210655,5.849882125854492,-3.4444403487107653,5.7061500549316415,1.3000106162043008,5.1743431091308585,1.0481928828090417 2390,2009-04-08,6.467927932739258,6.539793968200684,5.893001079559326,5.893001079559326,139628.0,0.08433730509296589,-1.2500006220406417,7.999980094748896,65.78947138673783,41.568198553840325,-1.1407995753603357,-0.9808121410560453,6.185811021773205,12.630927397348657,74.76677379541994,0.6467928886413574,-0.7239535438270952,0.9730634927749637,0.24278245446498925,1.7033445310849382,0.6079229736199769,1.3382040119299505,-1.7759450480329608,95.37035984659407,58.032302246556185,0.36514051915498713,4,-1.0420548915863037,0.4311954975128174,7.186588287353516,10.923613548278809,6.108599662780762,2,0.8777779317776135,-14.19996815159839,5.964867115020753,-2.7037032486210655,5.849882125854492,-3.4444403487107653,5.7061500549316415,0.8777779317776135 2391,2009-04-14,7.330318927764893,8.623905181884767,6.683526039123535,6.683526039123535,177900.0,0.13333342671621273,-5.000001474466304,1.1250003110203208,75.51021209570575,48.84711441153616,-1.8231262520939016,-1.799629485120894,5.071755623840703,11.48868533415056,71.92050314600121,2.1559772491455096,-0.4711810980826856,1.7492154359817507,0.6498256091747052,2.848605262788796,1.1995205225782275,2.298910349385274,-2.4905111563790445,59.09090429280196,17.752997228984036,0.5496949134035228,4,-0.5318074226379377,-0.538994550704956,6.1804656982421875,9.665960311889648,4.8868794441223145,1,0.4705882008558888,-1.2500006220406417,6.467927932739258,-14.19996815159839,5.964867115020753,-2.7037032486210655,5.849882125854492,0.4705882008558888 2392,2009-04-15,7.905245780944824,8.048977851867676,7.0428547859191895,7.474050998687744,204325.0,0.07843135596765016,1.8000015924232502,0.6666659294335174,78.57143449562514,54.564093561300155,-2.1661888798156648,-2.303617865843572,4.242022670042038,10.645884376938774,69.10343843389946,1.0061230659484863,-0.19518628722144182,2.204126310348511,0.6928436096773085,3.7154090110197133,1.4484849600129097,2.959767660684112,-2.687028268509084,74.99997926531877,31.30082833174967,0.7556413503356013,4,-1.0995476245880127,-1.4373171329498273,5.210276126861572,8.408307075500488,4.240086555480955,2,0.3545455433790099,-5.000001474466304,7.330318927764893,-1.2500006220406417,6.467927932739258,-14.19996815159839,5.964867115020753,0.3545455433790099 2393,2009-04-16,8.192708969116211,8.480173110961914,8.192708969116211,8.336441040039062,167694.0,0.03636359907547737,-3.0,-0.33333443918428013,82.75863252396158,59.89476392078464,-2.225803797209873,-2.5163323752390045,3.7024738019597727,10.103269076000792,65.97412452022805,0.5749273300170898,0.04551504185238464,2.3622309446334837,0.48645221017996576,4.238009679087002,1.4243415774067252,3.3001203118602422,-2.6339226897355683,84.21049598917146,33.53855594671061,0.937889367226759,4,-1.3870108127593994,-1.724780321121214,3.9885568618774414,6.396063804626465,4.383818626403809,3,0.3333334109368318,1.8000015924232502,7.905245780944824,-5.000001474466304,7.330318927764893,-1.2500006220406417,6.467927932739258,0.3333334109368318 2394,2009-04-17,8.480173110961914,8.623905181884767,8.264575004577638,8.480173110961914,122192.0,0.03508780098613862,1.4999999999999691,-0.0,89.34708569789504,66.40341610428808,-2.2345106260712893,-2.716679420341416,3.158750097176412,9.594158866085838,62.69286548248374,0.43119621276855646,0.27677344101030066,2.5059633255004883,0.292597113570471,4.7193295374305055,1.3992802195354797,3.612646431465497,-2.614874941330859,94.73683199639045,36.395502113276024,1.1066831059650084,4,-1.6744749546051025,-2.012244462966917,3.1261656284332275,5.533672571182251,3.737025260925293,4,0.355932216732459,-3.0,8.192708969116211,1.8000015924232502,7.905245780944824,-5.000001474466304,7.330318927764893,0.355932216732459 2395,2009-04-20,7.689648151397705,8.767636299133299,7.545916080474853,8.623905181884767,196059.0,-0.09322037996398158,1.000001561200427,-100.0,78.7878800064461,70.79625505009624,-1.1478432663503426,-1.8572338992591977,3.6854964116432374,10.167665625154513,59.41770169086815,1.2217202186584464,0.44319968460766557,1.6112328529357907,-0.7220429778309985,3.944508683702579,0.444594937552397,2.7778707683191843,-1.548489280541279,48.27585812419811,-16.724612023208806,1.1666379153833941,4,-0.5749270915985116,-1.1498539447784424,3.6292269229888916,6.32419753074646,3.5932936668395996,0,0.5887850954099316,1.4999999999999691,8.480173110961914,-3.0,8.192708969116211,1.8000015924232502,7.905245780944824,0.5887850954099316 2396,2009-04-21,7.0428547859191895,7.545916080474853,6.913496971130371,7.4021849632263175,122457.0,-0.08411221849740314,-1.046512094409843,0.3846159735290363,69.25133298496112,72.65143162414526,-0.2325871764286367,-1.1565354314360459,4.05555679236161,10.623606294208244,56.15229067077225,0.776151180267334,0.5900702759432166,0.8925736427307127,-1.4677596511595805,3.2529069366210064,-0.28759300421443434,2.0727402896758598,-0.586518623669539,6.976704114687442,-57.98624627053058,1.1801666469451468,4,0.21559834480285556,-0.5030605792999268,3.5717344284057617,6.877564907073975,4.7431483268737775,1,0.7857144549770252,1.000001561200427,7.689648151397705,1.4999999999999691,8.480173110961914,-3.0,8.192708969116211,0.7857144549770252 2397,2009-04-22,7.186586856842041,7.474050998687744,7.085975170135497,7.186586856842041,222936.0,0.020408211626088857,-2.8571645228864475,-0.0,68.49314844376514,74.06374589707698,-0.16118535461805106,-1.2333188915818942,3.621789034909497,10.291362249828786,52.96389588788837,0.4311962127685547,0.7814952751086874,0.9536599636077883,-1.4313894828916531,3.3387094101072305,-0.23886475964193288,2.1461846868575094,-0.452894678166353,14.728660440303152,-48.23271653988985,1.1925247232497211,4,0.14373183250427157,-0.6467926502227783,2.781209707260132,6.626034259796143,4.2400870323181135,2,0.7000000995264861,-1.046512094409843,7.0428547859191895,1.000001561200427,7.689648151397705,1.4999999999999691,8.480173110961914,0.7000000995264861 2398,2009-04-23,7.1003479957580575,7.186586856842041,7.0428547859191895,7.186586856842041,93500.0,-0.011999974786623402,2.333348078028929,-100.0,67.93477555341758,75.16044146539058,0.13531570388231273,-1.0849780509749127,3.415643821965019,10.16028149702661,49.61698485832699,0.14373207092285156,0.9643707903823104,0.7926805973052984,-1.6032487858353646,3.1886099804459613,-0.4052840942650331,1.9906452888756299,-0.18685102462768644,10.0775072188853,-50.420158020912666,1.1979646915703315,4,0.22997069358825506,-0.5605537891387948,2.7596497535705558,6.712273120880126,4.326325893402097,3,0.710526349367909,-2.8571645228864475,7.186586856842041,-1.046512094409843,7.0428547859191895,1.000001561200427,7.689648151397705,0.710526349367909 2399,2009-04-24,7.97711181640625,8.55203914642334,7.114720821380615,7.258452892303468,268367.0,0.12348180978904066,-1.8571421800925405,-8.333353607289853,74.58033010324498,76.13720354500249,-0.4760560950071646,-1.8589487987272753,2.250655673262811,9.098924956368947,46.020208349957336,1.4516911506652823,1.1201819775976416,1.543679118156433,-0.9281620147728429,4.015520251085709,0.3077585516917951,2.779599684621071,0.790524482727049,57.36434307887133,-3.957791485946622,1.235920566464638,4,-0.2515306472778329,-1.4373176097869873,1.7391541004180908,5.835509300231934,3.6651592254638654,4,0.5765765711913815,2.333348078028929,7.1003479957580575,-2.8571645228864475,7.186586856842041,-1.046512094409843,7.0428547859191895,0.5765765711913815 2400,2009-04-27,8.623905181884767,8.911368370056152,8.120842933654785,8.264575004577638,341358.0,0.08108114570342106,-1.4444414955183562,0.500000995264532,76.54866762993012,76.25258749324965,-0.877098781220587,-2.3559834664344628,1.3183696042924016,8.262540946938346,42.274405110022784,0.9342565536499023,1.2905072219605813,2.0187130212783835,-0.5638730717543581,4.601299114311125,0.7274199747620127,3.3100060677947543,-1.5091843605041522,85.6115269318161,23.508644872287846,1.291293046516371,4,-0.7114725112915057,-2.012244939804079,1.038461208343504,5.188715934753416,3.1620979309081996,0,0.4166665929433515,-1.8571421800925405,7.97711181640625,2.333348078028929,7.1003479957580575,-2.8571645228864475,7.186586856842041,0.4166665929433515 2401,2009-04-28,8.55203914642334,8.767636299133299,8.192708969116211,8.55203914642334,93660.0,-0.008333351764162278,1.6666740390144783,0.0,73.57142428344119,75.69703080300698,-0.6858290758994254,-2.1092567846458605,1.0922295919792795,8.126408800736225,38.27359339538732,0.5749273300170881,1.4632161932448575,1.7671822786331175,-0.833026365224498,4.367390922490734,0.4670779567043084,3.0672866005619257,-1.4373183250427246,80.76924745512187,18.721844549251287,1.3001043219288082,4,-0.6396064758300781,-1.9403789043426514,0.912696361541748,5.260581970214844,3.3776960372924805,1,0.3193276626845296,-1.4444414955183562,8.623905181884767,-1.8571421800925405,7.97711181640625,2.333348078028929,7.1003479957580575,0.3193276626845296 2402,2009-04-29,8.623905181884767,8.767636299133299,8.336441040039062,8.623905181884767,261299.0,0.00840338008643049,2.000013270255448,0.0,73.25300709763457,74.64085020008176,-0.7208363788137646,-1.9959234201789506,0.7170483592107164,7.860915721038674,33.908426594481746,0.4311952590942365,1.5867304702694938,1.6565089464187643,-0.9206556174767826,4.233673510314311,0.36792666447099087,2.945091228366538,-1.4732514095306417,84.61540817193686,21.175540373360448,1.2885822819477732,4,-0.7114725112915057,-2.012244939804079,0.5174337625503522,5.188715934753416,3.6651592254638654,2,0.36666659294335124,1.6666740390144783,8.55203914642334,-1.4444414955183562,8.623905181884767,-1.8571421800925405,7.97711181640625,0.36666659294335124 2403,2009-04-30,9.558160781860352,9.773758888244627,8.695770263671875,8.695770263671875,191112.0,0.10833324117918952,-1.5000011058497198,100.0,76.48304433994946,73.21151227142114,-1.6103825533945262,-2.7305729384607496,-0.5043359815209563,6.736499987568276,29.909264487604347,1.1498537063598597,1.622886123394041,2.3751669168472294,-0.3147114815969374,5.065045315291397,1.030227717625145,3.7201061160693136,-2.3722927175521855,91.89187589786764,27.58950363711871,1.3449391992220838,4,-1.2145328521728516,-2.515305280685425,-0.5964865684509277,4.254460334777832,2.8746347427368164,3,0.1954887713173752,2.000013270255448,8.623905181884767,1.6666740390144783,8.55203914642334,-1.4444414955183562,8.623905181884767,0.1954887713173752 2404,2009-05-01,11.426673889160154,12.217198371887207,9.630026817321776,9.630026817321776,673219.0,0.1954887713173752,-1.879999745212248,2.083333517641621,80.42327587245961,73.39322292320043,-3.371533062165673,-4.33097570329385,-2.6210174623355034,4.686761516105703,27.069158933580507,2.6590375900268555,1.6393469003432815,3.932500791549681,0.8029972136758481,7.062004369423514,2.367749002612765,5.497252580486597,-4.13729019189453,80.70176051255542,19.489498160932726,1.5647517889369165,5,-1.8613262176513654,-3.1620986461639387,-2.540458917617796,2.385947227478029,1.077987670898441,4,0.0,-1.5000011058497198,9.558160781860352,2.000013270255448,8.623905181884767,1.6666740390144783,8.55203914642334,0.0 2405,2009-05-04,12.935856819152832,13.510784149169922,11.857869148254395,12.504661560058596,577228.0,0.13207543547946665,1.0909080490345635,0.2399999787676862,81.86273858772707,74.79449021239664,-4.535206857240368,-5.499514354449897,-4.35436459544249,2.991814315520621,24.21601412863593,2.0841102600097674,1.6548277432517766,5.0464214324951175,1.2924438025092808,8.800399062480954,3.169432617502199,6.923410247488036,-5.350804241409913,89.18918385784679,26.56397095659993,1.8769888149929186,5,-2.6590373516082764,-4.024488687515259,-4.211339950561523,0.8767642974853516,-0.14373207092285156,0,-0.10000000737233217,-1.879999745212248,11.426673889160154,-1.5000011058497198,9.558160781860352,2.000013270255448,8.623905181884767,-0.10000000737233217 2406,2009-05-05,12.073467254638672,14.085710525512695,11.067343711853027,14.013845443725586,380743.0,-0.06666659785823437,1.8965545959312622,-4.499998894150295,72.94304083189012,75.28892269996607,-3.22312745041671,-4.314990220502128,-3.730782056396535,3.6753088278367265,21.05845810354026,3.018366813659668,1.6024965754259304,3.839075660705566,-0.12638453343139133,7.804535854842523,1.8563455636370865,5.821805757774045,-4.014356151181593,65.00001824652246,3.7773673564168604,1.982730097068479,5,-1.5091845989227295,-2.874635934829712,-3.578920841217041,0.9342555999755859,0.21559715270996094,1,-0.023809576469034588,1.0909080490345635,12.935856819152832,-1.879999745212248,11.426673889160154,-1.5000011058497198,9.558160781860352,-0.023809576469034588 2407,2009-05-06,12.504661560058596,12.935856819152832,11.714137077331545,11.92973518371582,290311.0,0.03571420672501979,-1.4285703452904137,-0.29629604145020766,73.36448694720042,75.89222396594195,-3.1520976600058095,-4.438296035040269,-4.4006965553272455,3.06591066616647,19.039922643036423,1.2217197418212873,1.6668746085881345,3.930344390869143,-0.2805529128917552,8.14124169463004,1.824895738988694,6.035793042749592,-3.8428905143959557,70.6666699694715,11.84158565462451,2.1054486518804487,5,-1.9044458866119403,-3.3058302402496356,-4.272425770759584,0.3952622413635236,-0.2874631881713885,2,-0.045976964157043665,1.8965545959312622,12.073467254638672,1.0909080490345635,12.935856819152832,-1.879999745212248,11.426673889160154,-0.045976964157043665 2408,2009-05-07,12.36093044281006,12.79212474822998,12.289064407348633,12.720258712768555,129101.0,-0.011494202906508821,1.0,-0.6249987559176798,71.36076338080159,75.5344943301149,-2.440302493471501,-3.986134088848642,-4.479109638667252,3.037972942395003,17.618367819599566,0.5030603408813477,1.8408377701724934,3.4610608577728286,-0.8680711266402135,7.790192842185871,1.2964948655663076,5.62562684997935,-3.1567654491624157,61.29033846069555,6.718361705367329,2.164565992206521,5,-1.2576537132263201,-2.8315162658691424,-4.452091097831729,0.21559691429138006,-0.14373207092285334,3,-0.005813966496610257,-1.4285703452904137,12.504661560058596,1.8965545959312622,12.073467254638672,1.0909080490345635,12.935856819152832,-0.005813966496610257 2409,2009-05-11,12.217198371887207,12.648393630981445,12.14533233642578,12.648393630981445,133568.0,-0.011627932993220402,1.333334070566491,1.2000037156665833,76.83135108318565,75.56590360269885,-1.8236380220087547,-3.5310131319206643,-4.540603963937542,3.0074575613375316,16.06373688487795,0.5030612945556658,2.0381872315654768,3.004712224006653,-1.3350045077508632,7.34442895576417,0.8348538581278948,5.174570589885411,-2.524878825053058,38.095259159042364,-16.5595989005675,2.1698583658787585,5,-1.077988624572754,-2.6805975437164307,-4.3802250623703,0.2874639034271258,-0.718658447265625,0,0.01764702071188995,1.0,12.36093044281006,-1.4285703452904137,12.504661560058596,1.8965545959312622,12.073467254638672,0.01764702071188995 2410,2009-05-12,12.14533233642578,12.432795524597168,12.073467254638672,12.217198371887207,257681.0,-0.00588236625729166,-2.3333451291419878,0.16666703528324542,82.44973593333017,76.55238267490874,-1.3407177375810129,-3.174774171335015,-4.681347549574798,2.902889252780829,14.565848029149297,0.3593282699584961,2.275458072853022,2.648975968360899,-1.6775581292067496,6.975510065928548,0.48570891957707474,4.8122430171447235,-2.013673691723776,35.71430151213885,-23.93997453653151,2.1632670487838244,5,-0.9342565536499006,-2.608731508255003,-4.488023638725278,0.143731832504276,-0.8623905181884748,1,0.029585787665532326,1.333334070566491,12.217198371887207,1.0,12.36093044281006,-1.4285703452904137,12.504661560058596,0.029585787665532326 2411,2009-05-13,10.77988052368164,12.073467254638672,10.77988052368164,12.073467254638672,374384.0,-0.11242605594652455,1.0,17.999973459664883,69.7784847752016,76.16632463908286,0.41793762104157395,-1.6207351491153865,-3.4352320863448442,4.082175489520715,15.284301476207313,1.3654518127441388,2.3774728864767347,1.1110460758209229,-3.126021044569491,5.3481131962113375,-1.007487484374284,3.2295796360161297,-0.25281669089856784,0.0,-62.63805755155053,2.1185335601952073,5,0.6108598709106445,-1.2432796955108643,-3.1225718259811392,1.2935864925384521,0.8623905181884748,2,0.18666665369136215,-2.3333451291419878,12.14533233642578,1.333334070566491,12.217198371887207,1.0,12.36093044281006,0.18666665369136215 2412,2009-05-14,10.708015441894533,10.995477676391602,9.917490005493164,10.636149406433104,120578.0,-0.006666593533131593,2.3333441461260467,-0.055555637470292275,69.8890734250614,75.43366120409527,0.9124803431063544,-1.3999011027717376,-3.411861072746669,3.9690095854637875,15.77254172111981,1.0779876708984375,2.4171925900775904,0.8990425109863303,-3.2773921490774605,5.075477171050121,-1.189174819045565,2.9872598410182256,3.3776950836181623,27.500030687333293,-40.06042235098744,2.0882173300318954,5,1.1498532295227033,-0.9342572689056414,-3.3381704092025766,1.1498534679412824,0.8623895645141602,3,0.14765097921584336,1.0,10.77988052368164,-2.3333451291419878,12.14533233642578,1.333334070566491,12.217198371887207,0.14765097921584336 2413,2009-05-15,10.923612594604492,11.35480785369873,10.56428337097168,10.923612594604492,202446.0,0.020134183955922147,-1.2000005308081023,0.0,67.52137353168618,74.00011649956491,1.01799454737791,-1.4760959174821373,-3.674446878529338,3.5654616713693557,16.838732483530297,0.7905244827270508,2.523568286074134,0.9780944824218754,-3.154181591979391,5.110370556823143,-1.0880435547787588,3.0442325196225095,3.0787335205078126,36.842112615066554,-30.68585900233205,2.0661380372006337,5,1.0779876708984375,-1.006122350692749,-4.096354842185974,0.9342563152313232,0.8623905181884748,4,0.11842105952399451,2.3333441461260467,10.708015441894533,1.0,10.77988052368164,-2.3333451291419878,12.14533233642578,0.11842105952399451 2414,2009-05-18,11.498539924621582,12.073467254638672,10.923612594604492,10.923612594604492,148575.0,0.05263161111197445,-3.0,100.0,67.2413846357827,72.37552161601553,0.5077263164850372,-1.9112934745072039,-4.267482874985088,2.814346086952689,18.08997122404228,1.1498546600341797,2.6661159353615087,1.4021034717559822,-2.725307217839749,5.529514161351713,-0.6616018730418833,3.4658088165538476,2.42210906829834,62.85717210574149,-2.2848975963512785,2.0637053447978655,5,0.5030603408813477,-1.5091841220855713,-5.102477550506592,0.14373183250427246,0.3593292236328125,0,0.062499974081646315,-1.2000005308081023,10.923612594604492,2.3333441461260467,10.708015441894533,1.0,10.77988052368164,0.062499974081646315 2415,2009-05-19,12.217198371887207,12.289064407348633,11.92973518371582,12.217198371887207,448919.0,0.062499974081646315,3.999986729832663,0.0,70.40000636969722,72.09296223132743,-0.36162286770738206,-2.3962233647747944,-4.993955664636371,1.967789386829521,18.934254355240537,0.7905244827270508,2.7272994028928412,1.8943844079971317,-2.173429718376335,5.962198534370598,-0.1395226551896016,3.928291471183865,1.62338744128418,96.96969087686224,32.40793106514042,2.0339070631867333,5,-0.790524959564209,-2.2278425693511963,-5.928934812545776,-0.5749266147613525,-0.3593292236328125,1,-0.05882350645294576,-3.0,11.498539924621582,-1.2000005308081023,10.923612594604492,2.3333441461260467,10.708015441894533,-0.05882350645294576 2416,2009-05-20,12.57652759552002,12.648393630981445,12.36093044281006,12.36093044281006,241686.0,0.029411753226472825,-1.6666696156058134,100.0,71.31783503944592,71.86555646379915,-0.7175462774220396,-2.4450884151579473,-5.333916884918324,1.4813529439212694,19.340772671429047,0.4311952590942383,2.581716613804284,1.9770299911499016,-1.8997238619431833,5.853783844242986,0.038653064603359155,3.915406917696444,1.185596301497803,97.36841553870008,33.88331180542501,1.938376926546542,5,-1.2217202186584473,-2.1919093132019043,-6.414029359817505,-0.934255838394165,-0.6467924118041992,2,-0.10285714935683143,3.999986729832663,12.217198371887207,-3.0,11.498539924621582,-1.2000005308081023,10.923612594604492,-0.10285714935683143 2417,2009-05-25,12.217198371887207,12.504661560058596,11.786003112792967,12.504661560058596,86028.0,-0.02857141773861427,4.000003317552803,-1.3333348078029121,65.28926353996575,71.19094537037296,-0.45067523068292914,-1.7808601670016238,-4.910342802296938,1.7446198277024898,19.575328085653656,0.7905244827270526,2.264591520172102,1.366170191764832,-2.2201324188228106,4.952472802352475,-0.42698111352899026,3.159321497058654,1.4680328473001225,79.31034324967922,18.61634673124567,1.7931513052938217,5,-0.9342565536499023,-1.7175946235656738,-5.422280430793761,-0.5749266147613525,-0.5749273300170916,0,-0.04705885199834747,-1.6666696156058134,12.57652759552002,3.999986729832663,12.217198371887207,-3.0,11.498539924621582,-0.04705885199834747 2418,2009-05-26,12.14533233642578,12.504661560058596,11.857869148254395,12.504661560058596,174102.0,-0.00588236625729166,2.5999989383837696,1.2500008293882148,55.20833390929704,68.78838790660754,-0.46109725612455854,-1.382541095382118,-4.755207961106706,1.7236203646801318,19.78305241709717,0.646792411804201,2.0858975899478516,1.0420549392700185,-2.1178074336032306,4.201917312143268,-0.5378762471666061,2.621986125706643,1.4645440584876663,70.83332411791886,12.146783317209511,1.5799311864366248,5,-0.8623905181884748,-1.6457285881042463,-5.508518934249875,-0.574926614761349,-0.6467924118041974,1,-0.047337307377978255,4.000003317552803,12.217198371887207,-1.6666696156058134,12.57652759552002,3.999986729832663,12.217198371887207,-0.047337307377978255 2419,2009-05-27,12.57652759552002,12.57652759552002,12.289064407348633,12.36093044281006,123208.0,0.03550296090301441,1.6666696156057859,-0.5999989383837846,46.91357984239585,64.83992611872597,-0.9342028059777849,-1.5299325771059422,-5.08204287673755,1.2217790588796973,20.995930733161757,0.43119525909424006,1.8666484895271402,1.2432794094085686,-1.613560661530574,4.100119480347711,-0.18514062606100268,2.67169944487814,0.9595010716050201,91.66664823583795,35.3167267559952,1.428420035469571,5,-1.2935857772827148,-2.0769238471984863,-5.939714193344115,-1.0779879093170166,-1.3654518127441388,2,-0.06285713419089156,2.5999989383837696,12.14533233642578,4.000003317552803,12.217198371887207,-1.6666696156058134,12.57652759552002,-0.06285713419089156 2420,2009-05-28,12.217198371887207,12.36093044281006,11.92973518371582,12.36093044281006,174060.0,-0.02857141773861427,4.99998672983254,-0.6666696156057995,51.3513460200061,62.792466257037574,-0.6298419380365274,-0.9355671019236365,-4.606939589054383,1.5030655585760275,21.81249123572378,0.6467924118041992,1.6648606941504251,0.7042855262756351,-1.8734545192437722,3.2820255717950424,-0.5845844964840676,1.9931555490353379,1.2464595220051944,50.0000000000001,-5.0386331164982465,1.2888700227597034,5,-0.9342565536499023,-1.7175946235656738,-5.580384969711303,-0.7186586856842041,-0.718658447265625,3,-0.029411753226472825,1.6666696156057859,12.57652759552002,2.5999989383837696,12.14533233642578,4.000003317552803,12.217198371887207,-0.029411753226472825 2421,2009-05-29,11.282941818237305,12.36093044281006,11.282941818237305,12.36093044281006,219916.0,-0.07647060522482019,-1.0000000000000033,7.499986729832583,39.50617162595335,59.416588279358905,0.4283207371263753,0.225324420030514,-3.5653781037299073,2.3702668467765893,22.455936549119027,1.0779886245727557,1.398242325113772,-0.36651616096496653,-2.541771979752138,1.8087396578222048,-1.4541440703585522,0.7211117484286191,2.109792717887112,0.0,-50.86986368445267,1.0876279093935857,5,0.3233966827392578,-0.7833380699157715,-4.455684185028076,0.21559786796569824,0.43119525909424006,4,0.05095544577636657,4.99998672983254,12.217198371887207,1.6666696156057859,12.57652759552002,2.5999989383837696,12.14533233642578,0.05095544577636657 2422,2009-06-02,11.786003112792967,12.073467254638672,11.714137077331545,11.714137077331545,91378.0,0.04458600448887662,-9.000000000000444,-0.06666678462391497,45.34883415909453,56.952972793515386,0.10532928588895629,-0.03024466868067499,-3.9498329435588726,1.7851823854422548,23.134154446790024,0.7905254364013672,1.098418417205842,-0.0215597629547144,-1.6657192247092407,1.622599698799812,-0.8436394938319776,0.8005199679225488,1.5372265327188241,38.88890117610791,-10.22237150500581,0.8220797308772636,6,1.7763568394002505e-15,-1.2217204570770246,-4.886879444122313,-0.28746342658996404,0.0,1,0.012195149581017972,-1.0000000000000033,11.282941818237305,4.99998672983254,12.217198371887207,1.6666696156057859,12.57652759552002,0.012195149581017972 2423,2009-06-03,11.426673889160154,11.786003112792967,11.35480785369873,11.786003112792967,242903.0,-0.03048779303670668,1.4000010616161946,-4.99998672983291,43.82022488663298,54.35062171027653,0.6073963442184578,0.5019832449583248,-3.476870805627102,2.0389113837376964,22.935951640969414,0.4311952590942365,0.978460581741956,-0.4743146419525157,-1.7517451363416559,0.8031158524366244,-1.1130298891470858,0.16440060524205435,1.8284409635512642,11.111135685549282,-37.766280108488004,0.6387152471945703,6,0.5389938354492205,-0.8623912334442121,-4.491617441177366,0.07186579704284846,0.718658447265625,2,0.018867883585483858,-9.000000000000444,11.786003112792967,-1.0000000000000033,11.282941818237305,4.99998672983254,12.217198371887207,0.018867883585483858 2424,2009-06-04,11.426673889160154,11.857869148254395,11.35480785369873,11.35480785369873,51790.0,0.0,-12.999973459665327,-0.20000053080809732,44.318183189070176,51.45264135687352,0.6661867445982974,0.5291110432761403,-3.360895026794884,1.9115841923374521,21.11472668110914,0.5030612945556641,0.8644683576523278,-0.4743146419525157,-1.7517451363416559,0.8031158524366244,-1.1130298891470858,0.16440060524205435,1.7616884666068984,13.333356924783487,-35.67203458211336,0.6387152471945703,6,0.5389938354492205,-0.8264582157134992,-4.491617441177366,0.07186579704284846,0.9342565536499059,3,0.006289322348614679,1.4000010616161946,11.426673889160154,-9.000000000000444,11.786003112792967,-1.0000000000000033,11.282941818237305,0.006289322348614679 2425,2009-06-08,11.642271041870115,11.642271041870115,11.067343711853027,11.426673889160154,157933.0,0.018867883585483858,4.333348078028912,2.999986729832737,58.33333640513924,50.009919286395,0.40282060938720043,0.22306959169435636,-3.4556199735969386,1.5663259234598055,18.693631393848754,0.5749273300170881,0.7829753776915247,-0.19403820037842046,-1.378454586129246,0.9903781853724052,-0.7862463932538333,0.39816999249699236,1.4806738668914594,44.444436252970846,-10.31533114162626,0.5922081928754128,6,0.17966461181640803,-0.5389943122863752,-4.509583353996275,-0.14373135566711248,0.5749273300170916,0,-0.03703704007091824,-12.999973459665327,11.426673889160154,1.4000010616161946,11.426673889160154,-9.000000000000444,11.786003112792967,-0.03703704007091824 2426,2009-06-09,11.786003112792967,11.786003112792967,11.498539924621582,11.642271041870115,41911.0,0.012345707328573319,2.9999867298326386,0.6666696156057859,60.27396961451705,49.452664405789584,0.15104394052672454,0.05976119306802907,-3.474317536346037,1.2993371296924767,16.91616674850111,0.28746318817138494,0.6670046965062699,-0.03593292236328338,-1.2151972186754492,1.1433313739488824,-0.6255650705193663,0.5536992257927995,1.2728326979032403,71.42854434657141,12.674474094125351,0.5896321481560826,6,0.035932540893556464,-0.6467933654785138,-4.523956656455992,-0.28746342658996404,0.646792411804201,1,-0.02439021824619758,4.333348078028912,11.642271041870115,-12.999973459665327,11.426673889160154,1.4000010616161946,11.426673889160154,-0.02439021824619758 2427,2009-06-10,11.92973518371582,12.073467254638672,11.857869148254395,11.857869148254395,33903.0,0.012195149581017972,-5.0,0.5,59.722225294027005,49.954207892981806,-0.0421896886144566,-0.1362362619173787,-3.4864501675923325,1.0158678952980882,14.984756765578517,0.2874641418457049,0.44572383436867824,0.1365454673767097,-0.9998972586036565,1.272988193357076,-0.4316758956134734,0.7047668303668928,1.0662737108763256,85.71427217328579,23.189285213971445,0.5682213629901828,6,-0.10779953002929688,-0.7186594009399414,-4.667688727378845,-0.4311954975128174,0.0,2,-0.018072329608671334,2.9999867298326386,11.786003112792967,4.333348078028912,11.642271041870115,-12.999973459665327,11.426673889160154,-0.018072329608671334 2428,2009-06-11,12.289064407348633,12.36093044281006,11.92973518371582,11.92973518371582,92004.0,0.030120469406839767,-1.4000010616162144,4.9999867298326635,57.971013656572275,51.18281165011252,-0.4235245361969664,-0.5283124166524615,-3.7096080307903954,0.5266523162274463,13.0539522471071,0.43119525909424006,0.17605663384926729,0.49946799278259313,-0.62984840688463,1.6287843924498162,-0.06519020705101752,1.0641261926162038,0.6453741094615335,94.44443625297092,30.641173186607304,0.5646581998336111,6,-0.5749273300170898,-0.8983240127563477,-5.027017951011658,-0.7905247211456299,0.3593292236328125,3,-0.04093568703691097,-5.0,11.92973518371582,2.9999867298326386,11.786003112792967,4.333348078028912,11.642271041870115,-0.04093568703691097 2429,2009-06-12,12.432795524597168,12.648393630981445,12.432795524597168,12.432795524597168,157223.0,0.01169585515090854,0.0,0.0,52.45901140062382,51.305885581292266,-0.6590995142768215,-0.6904638112854453,-3.708056437834056,0.25255200104227526,11.28250527919292,0.3593292236328125,0.005866103462556893,0.6324192523956302,-0.5180018444000325,1.782840349191293,0.05720870399779798,1.2076298007934625,0.4413040219866584,86.36361168766071,25.650429194539797,0.5752105483978315,6,-0.5749268531799316,-0.5749268531799316,-4.739553809165955,-0.934255838394165,0.21559810638427734,4,-0.023121363783605076,-1.4000010616162144,12.289064407348633,-5.0,11.92973518371582,2.9999867298326386,11.786003112792967,-0.023121363783605076 2430,2009-06-15,12.504661560058596,12.648393630981445,12.36093044281006,12.648393630981445,60188.0,0.005780360122487949,2.9999867298326386,-100.0,49.12280497534656,52.374400397891506,-0.7665070981009361,-0.7736973957114852,-3.622005408528322,0.06318104894897658,9.468087949622065,0.28746318817138494,-0.04204500165349501,0.6863188266754161,-0.4975235819934394,1.8701612353442716,0.09439762234098836,1.2782400310098438,0.31030579570341743,87.49996889796807,30.125357514193226,0.5919212043344282,6,-0.6467928886413592,-0.5030612945556658,-3.589700102806093,-1.1498539447784442,0.0,0,-0.011494202906508821,0.0,12.432795524597168,-1.4000010616162144,12.289064407348633,-5.0,11.92973518371582,-0.011494202906508821 2431,2009-06-16,12.79212474822998,12.79212474822998,11.92973518371582,12.648393630981445,163332.0,0.022988482078521555,11.000039810766157,-0.9999933649163439,57.14285037234755,53.68484664380851,-0.9134372617472728,-0.9514606349007195,-3.7375414920249845,-0.34360339591294675,8.742861748102243,0.8623895645141602,-0.05122727289608697,0.8731698036193851,-0.28071925801649655,2.027058865255267,0.2962252728014434,1.4501143344373268,-2.8746347427368164,100.0,43.524679409416215,0.5769445308179412,6,-0.8623905181884766,-0.7905244827270508,-3.198030948638916,-1.4732496738433838,0.14373207092285156,1,-0.04494377499111901,2.9999867298326386,12.504661560058596,0.0,12.432795524597168,-1.4000010616162144,12.289064407348633,-0.04494377499111901 2432,2009-06-17,12.289064407348633,12.57652759552002,12.289064407348633,12.36093044281006,79634.0,-0.039325784479310566,-6.999973459665326,-0.5000033175638589,51.61290736842917,54.55070025289698,-0.37047243506453675,-0.3413816772580205,-3.065318237142451,0.03140906126714782,8.749289809047353,0.5030603408813477,-0.07955269642797447,0.2910570144653324,-0.7215015566578558,1.3036155855885205,-0.2152222710962608,0.7973363000269256,-2.3140817070007316,41.666694312940336,-12.455731290571094,0.5062792855615937,6,-0.3593301773071289,-0.8623909950256348,-2.4075074195861816,-1.2576525211334229,0.5030603408813477,2,0.01169585515090854,11.000039810766157,12.79212474822998,2.9999867298326386,12.504661560058596,0.0,12.432795524597168,0.01169585515090854 2433,2009-06-18,12.217198371887207,12.217198371887207,11.92973518371582,12.217198371887207,43275.0,-0.00584796637720042,1.0,-0.0,45.614035496158856,54.6946838425735,-0.19520590390517967,-0.17669362288939894,-2.8304404700173897,-0.017310716913101487,8.588683852423376,0.3593292236328125,0.04859201685242098,0.1545116901397705,-0.7256925779391459,1.034715958218687,-0.2855904438996877,0.5946138241792287,-2.1858728305816637,33.33333333333333,-15.377404727629546,0.4401021340394583,6,-0.2874641418457031,-0.8623909950256348,-2.3176748752593994,-1.4373171329498309,0.718658447265625,3,-0.023529386969181387,-6.999973459665326,12.289064407348633,11.000039810766157,12.79212474822998,2.9999867298326386,12.504661560058596,-0.023529386969181387 2434,2009-06-19,12.217198371887207,12.217198371887207,11.92973518371582,11.92973518371582,20948.0,0.0,1.0,100.0,50.0,53.76875757533581,-0.07965387824538794,-0.12658295939157682,-2.6626777241468815,-0.1253508238906491,7.913361860588528,0.2874631881713867,0.1061146496596983,0.1185787677764889,-0.7224602738054191,0.9596178093583969,-0.3019407530144651,0.5390982885674429,-2.130656846443175,33.33333333333333,-14.58583382500695,0.42051952079095395,6,-0.07186603546142578,-0.8623909950256348,-1.900852918624878,-1.4373171329498309,0.8623905181884783,4,0.035294119483764375,1.0,12.217198371887207,-6.999973459665326,12.289064407348633,11.000039810766157,12.79212474822998,0.035294119483764375 2435,2009-06-22,11.498539924621582,12.289064407348633,11.35480785369873,12.289064407348633,40568.0,-0.05882350645294576,1.363637241004916,-2.7500024881646303,53.06123278021863,52.96734237152487,0.6889194532682019,0.5644125765100974,-1.7755881619852847,0.4822866994336472,7.2830577357199004,0.9342565536499023,0.19174577337013687,-0.5641467571258545,-1.4443510252047709,0.3160575109530619,-1.0042488911653127,-0.1240446230863963,-1.3578867347218306,10.000026540405113,-42.16380005849064,0.4401021340394583,6,0.5749263763427734,-0.14373254776000977,-1.1606346368789673,-0.8623907566070557,1.5091829299926758,0,0.09999997511838044,1.0,12.217198371887207,1.0,12.217198371887207,-6.999973459665326,12.289064407348633,0.09999997511838044 2436,2009-06-23,11.282941818237305,11.35480785369873,10.77988052368164,11.35480785369873,107380.0,-0.01875004198773289,14.999973459665327,0.090909310251229,42.222216324354456,51.022896930450145,0.9226840215487933,0.714776450345056,-1.3952251479777882,0.5867780744111322,6.579053462892018,0.7186594009399414,0.2737666352076502,-0.7150655746459957,-1.6258673311890988,0.1957361818971073,-1.1704664529175464,-0.2596646963744451,-1.0892591971709482,28.000006369693846,-24.77546097116708,0.4554008782715513,6,0.5030608177185059,0.07186555862426758,-0.909103512763977,-1.006121873855589,1.9403791427612305,1,0.10828024831667138,1.363637241004916,11.498539924621582,1.0,12.217198371887207,1.0,12.217198371887207,0.10828024831667138 2437,2009-06-24,11.642271041870115,11.786003112792967,11.282941818237305,11.426673889160154,27419.0,0.03184712191389716,-1.000000000000007,-2.999986729832663,53.33332743546553,50.507598461438285,0.5791987197386383,0.3269284638685903,-1.5993612819032297,0.1241885673987344,6.188956815337278,0.5030612945556623,0.254050967312331,-0.3269899845123305,-1.2449265530231504,0.5909465839984893,-0.7859582687677396,0.1319782997430785,-1.396619578260486,57.14283908817336,-0.8655887085647578,0.4589682842554098,6,0.14373159408569514,-0.28746366500854315,-1.1786004304885846,-1.3654510974883998,2.515305519104004,2,0.11111112021275593,14.999973459665327,11.282941818237305,1.363637241004916,11.498539924621582,1.0,12.217198371887207,0.11111112021275593 2438,2009-06-25,11.570405006408693,11.642271041870115,11.426673889160154,11.642271041870115,13838.0,-0.006172853664286326,4.999973459665623,-0.33333480780287644,52.17390426357165,50.47591989065471,0.6016749224973452,0.3726182769615871,-1.3745711241875718,0.0821481682433376,5.777778860217784,0.21559715270996094,0.2087812466583916,-0.37010965347289826,-1.3007510598841083,0.5605317529383118,-0.8354303566785024,0.09521104973270589,-1.2738240771066565,52.380925298927004,-10.812691235248622,0.4653207032056049,6,0.21559762954711736,0.1077990531921369,-0.7545915842056292,-1.8685123920440674,2.4434404373168928,3,0.10559005852816683,-1.000000000000007,11.642271041870115,14.999973459665327,11.282941818237305,1.363637241004916,11.498539924621582,0.10559005852816683 2439,2009-06-26,11.786003112792967,11.857869148254395,11.570405006408693,11.570405006408693,16767.0,0.018633583376282514,-1.666666666666694,-3.000000000000099,52.173918060566336,50.814932455679134,0.31813626700570374,0.09988037279294382,-1.4352937523671905,-0.24725908090839432,5.186255087026747,0.28746414184570135,0.16138982401663426,-0.11498532295227193,-0.9978107745918976,0.7678401286873537,-0.5563980487720848,0.3264274028675409,-1.4395113071123706,66.66666666666656,1.0559070214240194,0.44141272581981317,6,-4.7683715642676816e-07,-4.7683715642676816e-07,-0.8264578580856305,-2.587171792984007,3.5932941436767596,4,0.09756095390062902,4.999973459665623,11.570405006408693,-1.000000000000007,11.642271041870115,14.999973459665327,11.282941818237305,0.09756095390062902 2440,2009-06-29,11.857869148254395,11.857869148254395,11.426673889160154,11.786003112792967,65093.0,0.006097574790508986,10.999973459665377,0.3333333333333471,51.111113732384936,50.14473949568328,0.16189974281440556,-0.00030143628710810333,-1.3644736581041954,-0.43367177454241634,4.987310540588176,0.43119525909424006,0.09941588703767934,-0.025152826309204457,-0.8954187712017578,0.8451131185833489,-0.46028579875548203,0.4099801461370731,-1.4624646837228106,100.0,33.674167237389696,0.435132972446277,6,-0.17966508865356445,-0.07186651229858398,-0.8623911142349243,-2.6590378284454346,5.246209144592285,0,0.10303029376919226,-1.666666666666694,11.786003112792967,4.999973459665623,11.570405006408693,-1.000000000000007,11.642271041870115,0.10303029376919226 2441,2009-06-30,11.857869148254395,12.432795524597168,11.786003112792967,12.432795524597168,150822.0,0.0,1.2500008293882163,-7.999973459665129,48.837206431541354,49.83632828047353,0.017253270494762774,0.047409846372371334,-1.246647342335713,-0.544791350307289,5.131551764929211,0.646792411804201,0.057833108064574645,-0.05389919281005895,-0.8774323729684692,0.7696339873483513,-0.4656657828892641,0.3578673972691462,-1.4145302780488418,50.000041469376114,-13.30019304709802,0.41176659007920485,6,-0.25153112411499023,-0.07186651229858398,-1.1498545408248901,-2.6590378284454346,6.0367326736450195,1,0.09696967406063295,10.999973459665377,11.857869148254395,-1.666666666666694,11.786003112792967,4.999973459665623,11.570405006408693,0.09696967406063295 2442,2009-07-01,11.92973518371582,12.001601219177244,11.786003112792967,11.92973518371582,61621.0,0.00606061970855909,2.000000000000074,-0.0,43.589745334674404,49.6114071514197,-0.12398190092182304,-0.01384591898142773,-1.2159570955607375,-0.7307821632759097,5.283587964266598,0.21559810638427734,0.02565217408159448,0.010780239105224965,-0.8106377567744047,0.8321982349848547,-0.399928758834589,0.42148923704503893,-1.4394205959497786,50.00004739358963,-8.973976055602684,0.4107089979398148,7,-0.323397159576416,-0.14373254776000977,-1.0600223541259766,-2.7309038639068604,5.821136474609375,2,0.10843373782919086,1.2500008293882163,11.857869148254395,10.999973459665377,11.857869148254395,-1.666666666666694,11.786003112792967,0.10843373782919086 2443,2009-07-02,11.642271041870115,11.92973518371582,11.642271041870115,11.92973518371582,105042.0,-0.024096439478228815,1.0000000000000124,-100.0,36.585372169038905,48.12089294797957,0.08197266990845975,0.30630268188696874,-0.8364297571264157,-0.557978014827583,5.4884385617700415,0.2874641418457049,-0.08295418746087613,-0.287463760375978,-1.0870485179586886,0.5121209972067327,-0.6872561391673333,0.11232861841537733,-1.105920250894794,21.428537576007432,-32.67304087325439,0.3997923787913556,7,-0.035933017730711114,0.14373159408569514,-0.7509982585906965,-2.4434397220611555,6.467929840087892,3,0.21604938676122476,2.000000000000074,11.92973518371582,1.2500008293882163,11.857869148254395,10.999973459665377,11.857869148254395,0.21604938676122476 2444,2009-07-03,11.498539924621582,11.786003112792967,11.35480785369873,11.786003112792967,74423.0,-0.012345625413772043,2.000003317552865,0.9999966824581534,33.33334386523539,45.92890529075921,0.1263260966854709,0.4803201413266258,-0.6096747140730763,-0.5320542117593412,5.9035942112727975,0.4311952590942365,-0.13931317380646036,-0.4347881793975823,-1.22545019122731,0.3558738324321453,-0.8301191853124461,-0.03945717348271849,-0.9170736545011682,13.33336872054015,-35.033962097038405,0.39533100591486375,7,0.10779809951782227,0.2874627113342285,-0.6072671413421631,-2.299708604812622,5.749270439147946,4,0.21874999222449398,1.0000000000000124,11.642271041870115,2.000000000000074,11.92973518371582,1.2500008293882163,11.857869148254395,0.21874999222449398 2445,2009-07-06,11.21107578277588,11.642271041870115,11.21107578277588,11.642271041870115,32706.0,-0.025000055983643632,1.0,1.5000016587764171,23.809537350536516,43.883052071446116,0.41205747261814096,0.7734806401814804,-0.2153303500952095,-0.3618225053748976,6.122399552336924,0.43119525909423473,-0.1721838156993769,-0.7006925582885728,-1.546373002484911,0.14498788590776535,-1.123532780386741,-0.2778523361904046,-0.5853963430932758,0.0,-40.10793740408758,0.42284022209816874,7,0.6108598709106428,0.5749268531799299,-0.31980299949646174,-2.0122444629669207,6.036734580993647,0,0.3717949601319872,2.000003317552865,11.498539924621582,1.0000000000000124,11.642271041870115,2.000000000000074,11.92973518371582,0.3717949601319872 2446,2009-07-07,11.498539924621582,11.498539924621582,11.21107578277588,11.282941818237305,7256.0,0.025641084532435965,1.66666666666665,-0.500001105849728,35.897450729332746,41.94573243743136,0.17700618002603008,0.48841768708508226,-0.3695189992323815,-0.7660376595596929,6.5073805250854875,0.28746414184570135,-0.2265579813716201,-0.39885525703430247,-1.2631033077261904,0.46539279365758546,-0.8309792823802464,0.033268768311641495,-0.8295315787680302,36.363680232011,-3.400558487782355,0.4321240253459437,7,0.3233957290649414,0.2874627113342285,-0.6072671413421631,-2.299708604812622,6.252331733703613,1,0.4875000134775438,1.0,11.21107578277588,2.000003317552865,11.498539924621582,1.0000000000000124,11.642271041870115,0.4875000134775438 2447,2009-07-08,11.714137077331545,11.714137077331545,11.21107578277588,11.282941818237305,74785.0,0.018749959049001452,1.3333340705664634,1.9999955766108959,41.46341700241324,40.75567829730264,-0.030535895505666488,0.2696662256247233,-0.4512211726956661,-1.1029073997250212,6.959447229268803,0.5030612945556641,-0.2381845356571617,-0.17247819900512518,-1.0403983775124477,0.6954419795021973,-0.6064382882587864,0.2614818902485361,-1.0026664034304638,69.99996018944533,28.20685217651831,0.43396008925366086,7,0.10779857635497869,0.0718655586242658,-0.6611659526824969,-2.515305757522585,5.964867591857908,2,0.5276073434831074,1.66666666666665,11.498539924621582,1.0,11.21107578277588,2.000003317552865,11.498539924621582,0.5276073434831074 2448,2009-07-09,11.786003112792967,12.14533233642578,11.642271041870115,11.714137077331545,61489.0,0.006134983310080333,-3.666657819888365,0.16666703528323237,42.857147370812285,39.720481553996635,-0.07666535348194081,0.16672794205115338,-0.3828163532808002,-1.294564317058894,7.017114214554204,0.5030612945556641,-0.18467573050431696,-0.07545909881591939,-0.9231941360375266,0.7722759384056879,-0.499326617426723,0.34840841979488424,-1.0329193574053086,61.538485095019546,17.903816238267247,0.42386751861080396,7,0.035932540893556464,-4.7683715642676816e-07,-0.6108602285385114,-2.587171792984007,6.324197769165041,3,0.506097655706347,1.3333340705664634,11.714137077331545,1.66666666666665,11.498539924621582,1.0,11.21107578277588,0.506097655706347 2449,2009-07-10,12.14533233642578,12.14533233642578,11.498539924621582,11.642271041870115,64154.0,0.03048779303670668,1.5714258632260147,6.999986729833009,62.162143744810756,40.948373777599514,-0.4242811591189213,-0.22687344090398476,-0.6230722467739884,-1.772811081350552,6.751481714244936,0.6467924118041974,-0.19080316202177805,0.2982432842254621,-0.5178628146996225,1.1143493831505467,-0.10980976523708108,0.7062963336880053,-1.351467761181274,100.0,49.9581327307922,0.4080530494625425,7,-0.32339668273925604,-0.3593297004699689,-0.8803571462631208,-2.9465010166168195,5.821136474609377,4,0.49112435792659537,-3.666657819888365,11.786003112792967,1.3333340705664634,11.714137077331545,1.66666666666665,11.498539924621582,0.49112435792659537 2450,2009-07-13,12.36093044281006,12.36093044281006,11.786003112792967,11.786003112792967,28052.0,0.017751519712446928,1.0,1.1428574136774048,70.27026348493037,43.329824561309394,-0.6269456815176557,-0.4783150933010578,-0.7354879935470375,-2.1067065700581615,6.627818514307636,0.5749273300170934,-0.17980403123193867,0.5210279464721701,-0.27292776914920935,1.3149836620935496,0.12405008866148037,0.9180058042828598,-1.5271006641058449,100.0,45.221442120399516,0.3969778578106898,7,-0.5749273300170898,-0.5749278068542498,-1.0779887437820452,-3.1620991230011004,7.042855262756346,0,0.3953488730940964,1.5714258632260147,12.14533233642578,-3.666657819888365,11.786003112792967,1.3333340705664634,11.714137077331545,0.3953488730940964 2451,2009-07-14,12.217198371887207,12.36093044281006,12.217198371887207,12.36093044281006,19981.0,-0.011627932993220402,-1.0000000000000246,-0.2500004146934187,61.764700142654526,45.3492639844183,-0.4770493294404403,-0.40039179813939896,-0.4857995339195931,-2.0861773864060815,7.007829048478826,0.14373207092285334,-0.1865798644327601,0.4060421943664547,-0.27657427590293615,1.0886586646358456,0.06473395923175929,0.7473504295011502,-1.344202693792477,87.49997926532899,31.656444798854906,0.3413082351346954,7,-0.4311952590942365,-0.4311957359313965,-0.7545921802520752,-3.018367052078247,6.467928886413574,1,0.41176477935057343,1.0,12.36093044281006,1.5714258632260147,12.14533233642578,-3.666657819888365,11.786003112792967,0.41176477935057343 2452,2009-07-15,12.432795524597168,12.504661560058596,12.217198371887207,12.217198371887207,41111.0,0.01764702071188995,-1.6666696156058023,-1.499993364916313,66.66665437945655,48.6916286744647,-0.6859142194000913,-0.6373459253902602,-0.5930672605499083,-2.4249745195064794,7.485069412568909,0.2874631881713885,-0.18830480416991158,0.6144527912139885,-0.09196011711976304,1.3208656995477401,0.26124633704711364,0.9676592453808635,-1.521417265099732,92.85712254560433,35.064691358486535,0.3532064541668754,7,-0.5749268531799299,-0.6467928886413574,-0.9522228240966797,-3.233964204788208,6.683526039123535,2,0.4277458052942873,-1.0000000000000246,12.217198371887207,1.0,12.36093044281006,1.5714258632260147,12.14533233642578,0.4277458052942873 2453,2009-07-16,11.92973518371582,12.36093044281006,11.786003112792967,12.36093044281006,70645.0,-0.04046236744472209,1.6666681411329596,-2.000004423408687,52.500004976322685,50.82125768680773,-0.15398168663841183,-0.16540629109881877,-0.015408038925293965,-2.0435527177361035,7.612664600604474,0.646792411804201,-0.19293732367176375,0.12576560974121165,-0.557805799447241,0.8093370189296643,-0.21602009485301465,0.46755131433543795,-0.9807419944437328,42.85716993919395,-13.24214050848299,0.34178570459422636,7,-0.07186651229858221,-0.14373254776000977,-0.41322946548461914,-2.7309038639068604,7.114721298217773,3,0.48192767039132844,-1.6666696156058023,12.432795524597168,-1.0000000000000246,12.217198371887207,1.0,12.36093044281006,0.48192767039132844 2454,2009-07-17,12.648393630981445,12.648393630981445,12.073467254638672,12.073467254638672,88526.0,0.060240938813679534,1.0,-1.3333318588670293,61.22448703244563,54.97847431813097,-0.7737484534127077,-0.8960450356613183,-0.7098156423079196,-2.8694307124663467,7.751458826443643,0.718658447265625,-0.16694466484357662,0.822864294052124,0.06162854379379645,1.5841000443104516,0.44224641892295935,1.2034821691812887,-1.6625378105301998,100.0,47.41094476313425,0.38061787512916395,7,-0.7186589241027832,-0.8623909950256348,-1.0959548950195312,-3.4495623111724854,6.108598709106445,4,0.4318182537898101,1.6666681411329596,11.92973518371582,-1.6666696156058023,12.432795524597168,-1.0000000000000246,12.217198371887207,0.4318182537898101 2455,2009-07-20,12.648393630981445,12.720258712768555,12.36093044281006,12.36093044281006,82285.0,0.0,-1.499995023670758,0.4999999999999969,61.22448703244563,57.792589462921285,-0.6128741053240283,-0.84901335667392,-0.733717718779058,-2.972001310799339,7.284512690528568,0.3593282699584943,-0.088444203445464,0.7653716087341316,-0.0626386586637473,1.5933818761320104,0.35136647503519214,1.179376742433071,-1.6264124319746252,92.307770829633,37.76401198386985,0.4140051336989397,7,-0.6827263832092285,-0.8623909950256348,-0.790524959564209,-3.4495623111724854,5.4618072509765625,0,0.4204545917220208,1.0,12.648393630981445,1.6666681411329596,11.92973518371582,-1.6666696156058023,12.432795524597168,0.4204545917220208 2456,2009-07-21,12.504661560058596,12.79212474822998,12.217198371887207,12.79212474822998,29965.0,-0.01136366206778916,3.0,-1.0,57.999990445459254,59.629986512148626,-0.34801213771701,-0.6419745401995218,-0.5882490658502508,-2.9327169501626926,6.127924722317722,0.5749263763427734,0.01821176348382103,0.5605535507202166,-0.26129472202279125,1.3824018234632245,0.14962941434871269,0.9714776870917206,-1.4472774900673127,71.42858496959724,15.636324719158537,0.4109241363715043,7,-0.3593292236328143,-0.718658924102785,-0.5749270915985125,-3.3058302402496356,11.85787010192871,1,0.5517241800085537,-1.499995023670758,12.648393630981445,1.0,12.648393630981445,1.6666681411329596,11.92973518371582,0.5517241800085537 2457,2009-07-22,12.935856819152832,12.935856819152832,12.289064407348633,12.648393630981445,74764.0,0.03448276125053451,3.50000165877642,-1.0000000000000062,67.30769377997763,62.34671389094478,-0.6567453357168471,-1.0237782496717784,-1.0265622197921225,-3.4669129139309156,5.574533611741696,0.6467924118041992,0.20430809368635572,0.927069520950317,0.007446462028353196,1.8466925798722809,0.4672579914893351,1.386881050411299,-1.8437779355967745,100.0,38.21434480329745,0.45981152946098214,7,-0.718658447265625,-1.0779881477355957,-0.9701895713806152,-3.737025499343872,13.798247337341309,2,0.44444450178480466,3.0,12.504661560058596,-1.499995023670758,12.648393630981445,1.0,12.648393630981445,0.44444450178480466 2458,2009-07-23,12.79212474822998,13.079588890075685,12.432795524597168,12.863990783691404,35830.0,-0.011111136504699193,1.5714247799521783,-0.2500008293882039,67.30767660332023,62.91843976411249,-0.3970390742501504,-0.8261839451764068,-0.8871313860939196,-3.4165880998516904,5.072694168624142,0.6467933654785174,0.32975296330391757,0.7222514629364021,-0.23624679012842087,1.680749716001225,0.24300233640398972,1.2015005894688144,-1.6262947472500517,71.4284901824178,3.3687890978454647,0.4792491265324115,7,-0.3593287467956543,-0.8623900413513184,-1.1139209270477295,-3.5932934284210205,13.36705303192139,3,0.49438204676402875,3.50000165877642,12.935856819152832,3.0,12.504661560058596,-1.499995023670758,12.648393630981445,0.49438204676402875 2459,2009-07-24,12.935856819152832,13.079588890075685,12.648393630981445,12.863990783691404,60383.0,0.011235981023616892,1.3999946919330515,-1.0000000000000495,73.9999978767687,63.33285469653897,-0.465829624856557,-0.926876416686202,-1.0289495740516639,-3.6423649647945986,4.838351195667651,0.43119525909424006,0.43519799448101537,0.8084908485412594,-0.2141117968420332,1.831093493924552,0.297189525849614,1.3197921712329048,-1.6552012848271573,83.3332964716757,6.389197269834881,0.5113013226916459,7,-0.5030608177185059,-1.00612211227417,-1.293586015701294,-3.737025499343872,13.510785102844238,4,0.4722222693232325,1.5714247799521783,12.79212474822998,3.50000165877642,12.935856819152832,3.0,12.504661560058596,0.4722222693232325 2460,2009-07-27,13.079588890075685,13.079588890075685,12.863990783691404,12.935856819152832,60265.0,0.011111136504699415,1.9999999999999754,1.9999999999999754,72.91666205895949,64.57196157612842,-0.5552946292584,-1.0270444779984977,-1.1667413110858806,-3.869286465386514,4.426224696561077,0.2155981063842809,0.54428596669438,0.8911369323730494,-0.20686333642694876,1.9891372011730475,0.3421367979730512,1.4401370667730475,-1.6909973544050096,100.0,17.182380373566303,0.5490001343999988,7,-0.6467928886413592,-1.1498541831970233,-1.3295190334320086,-3.5501747131347674,13.295187950134276,0,0.43406589440437315,1.3999946919330515,12.935856819152832,1.5714247799521783,12.79212474822998,3.50000165877642,12.935856819152832,0.43406589440437315 2461,2009-07-28,13.007722854614258,13.079588890075685,12.863990783691404,13.079588890075685,32998.0,-0.005494517913782193,4.999999999999802,-0.5000000000000062,69.56521362848933,64.89402371490984,-0.4017482302435358,-0.9113424063359261,-1.0456282267265387,-3.8256451615132434,4.761138829487709,0.2155981063842809,0.5654187962762478,0.7617782115936276,-0.38276798072575247,1.9063244039130076,0.18950511543393667,1.3340513077533185,-1.517671477679281,90.90906897487689,6.202828409117743,0.5722730961596901,7,-0.5749268531799316,-1.0779881477355957,-1.293586015701294,-3.4711220264434814,12.432796478271488,1,0.3922652784329377,1.9999999999999754,13.079588890075685,1.3999946919330515,12.935856819152832,1.5714247799521783,12.79212474822998,0.3922652784329377 2462,2009-07-29,13.223320960998535,13.295186042785645,12.935856819152832,13.007722854614258,28880.0,0.016574623306015335,1.0000053080951103,-2.999999999999926,70.83333218140685,66.9310600710303,-0.5514036944251153,-1.0804547992668354,-1.206141867077804,-4.031781064560114,5.252316006272804,0.3593292236328125,0.5523962944730325,0.9126970291137688,-0.3007401309538906,2.1261341891814283,0.3059784490799391,1.5194156091475985,-1.6378973332751166,91.66675882081033,3.863479798961251,0.6067185800338294,7,-0.538994312286377,-0.9701900482177734,-1.6529159545898438,-3.686720132827759,12.50466251373291,2,0.8423913125789857,4.999999999999802,13.007722854614258,1.9999999999999754,13.079588890075685,1.3999946919330515,12.935856819152832,0.8423913125789857 2463,2009-07-30,14.15757656097412,14.229442596435547,13.223320960998535,13.223320960998535,88790.0,0.0706521155110067,-1.1538466249777979,4.3333200631659885,74.99999407580549,68.46167196473695,-1.269955770747277,-1.9147798509820166,-2.0802715509600223,-4.951045748304159,6.068662976953521,1.0061216354370117,0.6094290616033575,1.7211873531341535,0.2964257584808472,3.14594894778746,1.0088065558075012,2.4335681504608058,-2.435371940045723,95.45453448743844,8.814261562885932,0.7123807973266529,7,-0.9342560768127424,-1.4373173713684064,-2.587171554565428,-4.620975732803343,12.43279552459717,3,0.8883248867738907,1.0000053080951103,13.223320960998535,4.999999999999802,13.007722854614258,1.9999999999999754,13.079588890075685,0.8883248867738907 2464,2009-07-31,14.013845443725586,14.15757656097412,13.870113372802734,14.15757656097412,60807.0,-0.010152240154203573,3.0000132702554603,-0.1538456041925675,70.90909310251227,69.53773930585547,-1.0193632325477662,-1.6579504062969868,-1.8953794815201181,-4.781532371981143,6.56360398646941,0.28746318817138494,0.6366878692017117,1.4516909599304206,-0.06555796409905135,2.9689398839598926,0.6930664979156838,2.2103154219451575,-2.0409170252464754,84.21056307533283,-0.7092340874176273,0.758624462014736,7,-0.790524959564209,-1.293586254119873,-2.2817420959472656,-4.240087270736694,13.654516220092773,4,0.8666666394457496,-1.1538466249777979,14.15757656097412,1.0000053080951103,13.223320960998535,4.999999999999802,13.007722854614258,0.8666666394457496 2465,2009-08-03,15.379297256469727,15.379297256469727,13.94197940826416,14.15757656097412,112626.0,0.09743591209331437,1.3529401662832623,-8.500043128330121,80.55556425900409,72.04391417402711,-2.1866477016876473,-2.8407658686393766,-3.2261230773621143,-6.111852647709492,7.352882155035277,1.4373178482055664,0.791686658494994,2.6087316989898675,0.7632885688889708,4.454174829090764,1.6860101339394191,3.531453264040316,-3.1807174201949717,100.0,14.770148654004117,0.9227215650504486,8,-1.5451164245605469,-2.084110736846924,-3.593294620513916,-5.461807012557983,13.726381301879883,0,0.7196261624289471,3.0000132702554603,14.013845443725586,-1.1538466249777979,14.15757656097412,1.0000053080951103,13.223320960998535,0.7196261624289471 2466,2009-08-04,17.10407829284668,17.966468811035156,16.16982078552246,16.16982078552246,236663.0,0.11214953502842118,-2.8461516475439956,0.7647062956113916,84.9462449978133,74.00375319823107,-3.565321721164585,-4.346931156827392,-4.907022209416489,-7.779641056102944,8.713096825498848,2.5871715545654297,0.9127949769692023,4.053235816955567,1.4671570115201114,6.639314622391023,2.7601964142378392,5.346275219673295,-4.523812366148528,82.8571450237053,-1.3497485925638273,1.2930394027177277,8,-1.9044461250305176,-2.515305995941162,-5.371974945068359,-7.114722490310669,13.223320007324219,1,0.5420168446750213,1.3529401662832623,15.379297256469727,3.0000132702554603,14.013845443725586,-1.1538466249777979,14.15757656097412,0.5420168446750213 2467,2009-08-05,17.894601821899414,17.966468811035156,16.385419845581055,17.39154052734375,292955.0,0.0462184232039764,3.88886988472665,0.5384610673308562,92.78350205181891,76.83440047028648,-3.999014720358888,-4.9020180513352365,-5.6319891047045605,-8.483899129866355,10.48944161027677,1.5810489654541016,1.073170604439115,4.5347361087799065,1.2409658135520303,7.828506404007783,2.8878509611659684,6.181621256393845,-4.560267491394082,98.4848250274301,8.67372782873278,1.6468851476139381,8,-2.5871706008911133,-3.3058295249938965,-6.198431491851807,-7.905246019363403,13.367053985595707,2,0.42168680734497466,-2.8461516475439956,17.10407829284668,1.3529401662832623,15.379297256469727,3.0000132702554603,14.013845443725586,0.42168680734497466 2468,2009-08-06,17.750871658325195,18.397663116455078,17.39154052734375,17.750871658325195,165572.0,-0.00803204033287408,-1.7999872606731673,0.0,89.88765954807364,78.5996962115426,-3.4396282662357436,-4.520258319390322,-5.420704017068232,-8.24468356838293,12.762190235050738,1.0061225891113281,1.2788122772269386,4.092762517929078,0.34949375254431203,7.8360312833138455,2.221128135236695,5.964396900621461,-3.7680385005456873,85.71431580543783,-2.6919600419081604,1.8716343826923836,8,-2.120044708251953,-2.946502208709717,-6.054701328277588,-7.36625337600708,13.870113372802734,3,0.44939268166388713,3.88886988472665,17.894601821899414,-2.8461516475439956,17.10407829284668,1.3529401662832623,15.379297256469727,0.44939268166388713 2469,2009-08-07,18.110200881958008,18.25393295288086,17.032211303710938,18.110200881958008,141791.0,0.02024290584424837,7.499993364916332,0.0,90.42554993689598,80.54512819797996,-3.3389111048956757,-4.64811315874876,-5.720810882215051,-8.498354073707484,15.026801215800683,1.2217216491699219,1.4418772002784337,4.153848314285279,-0.008917324222771583,8.316613952793329,2.0724654950312527,6.235231133539305,-3.4209949307904086,93.54841471425303,5.402848782841886,2.0813828192540256,8,-2.4793739318847656,-3.3058314323425293,-6.4140305519104,-7.610597133636475,11.067344665527344,4,0.4682538453817766,-1.7999872606731673,17.750871658325195,3.88886988472665,17.894601821899414,-2.8461516475439956,17.10407829284668,0.4682538453817766 2470,2009-08-10,17.247810363769528,18.397663116455078,17.10407829284668,18.397663116455078,84435.0,-0.04761904761904778,1.25000082938821,-100.0,81.73078640743495,81.8968585067517,-2.03732584715433,-3.5846236265537144,-4.796413994807834,-7.527591469654141,17.238558292663264,1.2935848236083984,1.6199923181318603,3.047113800048825,-1.2913355291427635,7.385563129240413,0.8778891354530316,5.21633846464462,-1.9652512661559314,48.387157532633815,-40.14326387024902,2.1692246645957947,8,-1.5810503959655726,-2.443440914154049,-5.55164003372192,-6.7482066154479945,9.989355087280277,0,0.6041666205895952,7.499993364916332,18.110200881958008,-1.7999872606731673,17.750871658325195,3.88886988472665,17.894601821899414,0.6041666205895952 2471,2009-08-11,17.247810363769528,17.247810363769528,17.247810363769528,17.247810363769528,71132.0,0.0,1.0,-0.0,80.61226272236554,82.98340634463601,-1.5339270984629643,-3.3607250589911892,-4.703010699515518,-7.41811916896938,19.569841470270713,0.0,1.7864622545141664,2.7955832004547077,-1.6408796354238149,7.23204603633323,0.5773517825154464,5.013814618393969,-1.4668346231412936,42.857169939193845,-42.395644069441865,2.2182314179392613,8,-1.437318325042721,-2.443440914154049,-5.443841218948361,-6.7482066154479945,11.354806900024418,1,0.687499917061271,1.25000082938821,17.247810363769528,7.499993364916332,18.110200881958008,-1.7999872606731673,17.750871658325195,0.687499917061271 2472,2009-08-12,17.750871658325195,17.894601821899414,17.10407829284668,17.39154052734375,42732.0,0.029166675882081217,1.4444464104038572,100.0,83.49516752083386,83.92731450519472,-1.4831891447065573,-3.63111026072624,-5.121114959293806,-7.806065019770955,21.917106307910572,0.7905235290527344,1.9908626203757152,3.0327406883239743,-1.5297913076977139,7.595272684345661,0.7514746903131311,5.314006686334817,-1.5512259375646664,52.631689225998414,-32.95002742534605,2.281265998010843,8,-1.616983413696289,-2.946502208709717,-5.946902513504028,-7.251267910003662,10.420551300048828,2,0.708501919450659,1.0,17.247810363769528,1.25000082938821,17.247810363769528,7.499993364916332,18.110200881958008,0.708501919450659 2473,2009-08-13,17.679004669189453,17.966468811035156,17.247810363769528,17.822736740112305,60105.0,-0.004048645639440296,2.3333244865551253,-0.3999989383894306,82.35294959470593,85.19885411543845,-0.9602583924400605,-3.2743137908407665,-4.951790378896117,-7.619938296960788,24.66268034544502,0.7186584472656286,2.24840946972083,2.6734102249145515,-1.873844205031883,7.220664654860986,0.3997830099413342,4.947037439887769,-1.1276761651177978,47.368450460266246,-36.90737692871636,2.2736272149732173,8,-1.509183406829834,-2.730903148651123,-5.875035524368286,-7.17940092086792,11.211076736450195,3,0.7682927513434727,1.4444464104038572,17.750871658325195,1.0,17.247810363769528,1.25000082938821,17.247810363769528,0.7682927513434727 2474,2009-08-14,18.110200881958008,18.397663116455078,17.679004669189453,17.894601821899414,188552.0,0.0243902991620355,-1.2222196009507351,-1.5000066350836685,83.01887760908069,85.4725555987803,-0.8373341743364833,-3.452348626379365,-5.278509098324758,-7.933207403729897,27.612269161607482,0.718658447265625,2.526533729841976,2.831516075134278,-1.7753175692190801,7.438349719487636,0.528099252957599,5.134932897310957,-1.263458839905006,77.77785969263253,-4.322704894053416,2.3034168221766786,8,-0.8264589309692383,-3.1620993614196777,-6.306231737136841,-7.545918226242065,10.492416381835938,4,0.7460317109254055,2.3333244865551253,17.679004669189453,1.4444464104038572,17.750871658325195,1.0,17.247810363769528,0.7460317109254055 2475,2009-08-17,17.966468811035156,19.260053634643555,17.822736740112305,17.966468811035156,120961.0,-0.007936525489678159,-8.999973459665327,0.0,82.2429984199782,85.17219486790974,-0.3218654945355013,-3.045938476066894,-5.0367660176959035,-7.671186802516688,30.72980498997484,1.43731689453125,2.728236942816485,2.4218802452087402,-2.1595584412530506,7.003318931670531,0.13116090197784303,4.712599588439636,-0.8715793970778236,40.000017693603404,-39.29322730109147,2.290719343230896,8,-0.14373207092285156,-2.4434404373168945,-6.162499666213989,-7.402186155319214,10.276819229125973,0,0.6240000110408039,-1.2222196009507351,18.110200881958008,2.3333244865551253,17.679004669189453,1.4444464104038572,17.750871658325195,0.6240000110408039 2476,2009-08-18,19.403785705566406,20.12244415283203,17.535272598266598,17.822736740112305,170866.0,0.07999996602829595,-1.39999893838473,100.0,84.6774244468119,84.27151957846452,-1.5630327924279506,-4.1528055065466525,-6.361983003089552,-8.980656350611884,34.35747768710675,2.5871715545654332,3.031577489809509,3.514240932464599,-1.1417762890585017,8.1702581539877,1.1862323217030486,5.842249543226149,-1.9191667318855536,76.19047919959203,-1.4740828631172178,2.3280086107615507,8,-0.8264579772949219,-3.4495620727539062,-7.617782831192017,-8.803570032119751,8.192710876464844,1,0.403703682587889,-8.999973459665327,17.966468811035156,-1.2222196009507351,18.110200881958008,2.3333244865551253,17.679004669189453,0.403703682587889 2477,2009-08-19,18.68512725830078,19.260053634643555,18.54139518737793,19.260053634643555,48284.0,-0.03703702247440621,1.5000016587764202,-0.3636360346231565,76.03306582731742,82.73212027615827,-0.8051118231009227,-3.1424571446053235,-5.541897886506199,-8.135884093533912,37.94603998802494,0.8623905181884766,3.1530400310558946,2.5081189632415786,-2.089618721108611,7.105856647591768,0.2092501210664821,4.806987805416673,-1.1498546600341832,50.000000000000064,-24.36441373542271,2.2988688421750947,8,-0.10779953002929688,-2.7309036254882812,-6.899124383926392,-7.581850528717041,7.905244827270508,2,0.5307691977900426,-1.39999893838473,19.403785705566406,-8.999973459665327,17.966468811035156,-1.2222196009507351,18.110200881958008,0.5307691977900426 2478,2009-08-20,19.116321563720703,19.547517776489254,18.828859329223636,19.403785705566406,82375.0,0.023076872822922034,1.4999933649163377,0.5000016587764201,78.4000003397171,81.39594809869395,-1.1423817141497103,-3.2417730324906184,-5.876147836062621,-8.4383243786617,41.52666229572479,0.862390518188473,3.076335078174818,2.6231034278869636,-1.8629806390595576,7.109187494833485,0.38006139441370124,4.866145461360224,-1.5810489654541051,61.11109882389201,-11.51181162145619,2.243042033473261,8,-0.5030603408813477,-3.162097930908203,-7.29438591003418,-7.97711181640625,5.964868545532227,3,0.4736842997995103,1.5000016587764202,18.68512725830078,-1.39999893838473,19.403785705566406,-8.999973459665327,17.966468811035156,0.4736842997995103 2479,2009-08-21,19.044456481933594,19.547517776489254,18.32579803466797,19.331920623779297,137443.0,-0.003759357235520455,2.400001061616228,1.0,73.83178195991702,80.51828093785862,-1.032649970745787,-2.8341085230405163,-5.710808286748257,-8.234521040930801,44.97457594535106,1.2217197418212855,2.858435785600472,2.2458083629608154,-2.0481717998599827,6.5397885257816135,0.09881828155041461,4.3927984443712145,-0.9917495727539105,58.333351764162124,-10.379307734557962,2.146990081410399,8,-0.4311952590942383,-2.946500778198242,-7.22252082824707,-7.833380699157715,5.964866638183597,4,0.5169811453031514,1.4999933649163377,19.116321563720703,1.5000016587764202,18.68512725830078,-1.39999893838473,19.403785705566406,0.5169811453031514 2480,2009-08-24,18.75699234008789,19.403785705566406,18.54139518737793,19.260053634643555,109349.0,-0.015094373636674985,1.181815988399447,1.7499966824581659,63.218386947490565,78.58562807398363,-0.568364909577447,-2.2129587546385494,-5.333599606370484,-7.8110903030497045,48.60881913295237,0.8623905181884766,2.693508591883937,1.6744740486145027,-2.3248371243762165,5.673785221605222,-0.3251815378808587,3.6741296351098622,-0.4311943054199219,47.22221607861272,-18.88742235357381,1.9996555864953596,8,-0.14373111724853516,-2.5871710777282715,-6.899123668670654,-7.3662519454956055,5.67740440368652,0,0.5249042461175266,2.400001061616228,19.044456481933594,1.4999933649163377,19.116321563720703,1.5000016587764202,18.68512725830078,0.5249042461175266 2481,2009-08-25,18.110200881958008,18.828859329223636,17.463407516479492,18.75699234008789,285657.0,-0.0344826849850306,2.4545423837592035,1.285711035871226,51.76471837195535,75.06002261299713,0.23872585755252373,-1.2272228842756832,-4.6119962605671425,-7.027040969849864,51.81268903496523,1.3654518127441442,2.4576635691526327,0.7725586891174316,-2.755501352769393,4.300618731004256,-0.9914713318259807,2.536588710060844,2.0122432708740234,31.034508005132416,-29.700139880853264,1.7640300209434125,8,0.5749263763427734,-1.9403796195983887,-6.234365940093994,-6.2523322105407715,7.042854309082031,1,0.5595237305345433,1.181815988399447,18.75699234008789,2.400001061616228,19.044456481933594,1.4999933649163377,19.116321563720703,0.5595237305345433 2482,2009-08-26,24.362531661987305,24.43439674377441,21.55976104736328,22.56588363647461,2388880.0,0.34523806890833986,1.9629643464131705,-2.777785641615429,77.05882444776458,74.47178648555919,-5.56201762975088,-6.95903684273927,-10.6991024443598,-13.10459290032513,55.536138915716684,6.324195861816403,2.4880993494552115,6.467928934097291,2.229220876609709,10.706636991584872,4.348574905353502,8.587282962841082,-6.8991241455078125,98.96908344793135,39.68424403609876,2.1193540287437904,8,-3.4136295318603516,-6.000801086425781,-12.396864175796509,-12.360931396484375,0.2874641418457067,2,0.1327433850025479,2.4545423837592035,18.110200881958008,1.181815988399447,18.75699234008789,2.400001061616228,19.044456481933594,0.1327433850025479 2483,2009-08-27,26.73410415649414,28.45888519287109,24.578128814697266,24.578128814697266,1079330.0,0.09734507593097086,-2.600000707744133,1.199998726061907,80.30302969374657,74.17002560607763,-7.279570126994418,-8.790807051479106,-12.87216907820737,-15.290182051950332,58.31680166287359,4.0963535308837855,2.6312218823644073,8.210675048828126,2.750685900970403,13.670664196685847,5.480680474899266,10.940669622756985,-9.270696640014648,84.31372344941204,28.15004080596205,2.7299945739288605,8,-3.7729578018188477,-6.28826379776001,-14.696570634841919,-14.732503890991211,-3.0183658599853516,3,-0.005376356360455636,1.9629643464131705,24.362531661987305,2.4545423837592035,18.110200881958008,1.181815988399447,18.75699234008789,-0.005376356360455636 2484,2009-08-28,26.15917778015137,26.87783622741699,25.15305519104004,26.59037208557129,183626.0,-0.02150535409667398,2.4285703452904257,-0.19999964612793017,81.95876634201193,74.13844426408137,-6.082462318777896,-7.651632727012167,-12.101324775099776,-14.530038875180656,61.247734880115566,1.7247810363769496,2.715536148755479,7.0284820556640675,1.0075117685999793,13.049452342728156,4.017996912132023,10.038967199196112,-8.255951156616213,79.0849703814376,21.031389587766,3.0104851435320437,8,-3.1980314254760778,-5.605538368225101,-13.977912425994877,-14.660638332366947,-1.8685131072998118,4,-0.04120877498360742,-2.600000707744133,26.73410415649414,1.9629643464131705,24.362531661987305,2.4545423837592035,18.110200881958008,-0.04120877498360742 2485,2009-08-31,26.44664192199707,26.51850700378418,24.865591049194336,25.584251403808594,136156.0,0.010989035827563942,2.2857210562334953,-2.0000044234086953,82.32323658821836,73.87686783534876,-5.632867850434405,-7.449380289568342,-12.162323174178052,-14.625980284043958,62.96193291375857,1.6529159545898438,2.859015024563636,6.762578964233398,0.18473469104745632,13.34042323741934,3.4736568276404256,10.051501100826371,-8.121188955688474,81.6993555887571,20.826154365624873,3.288922136592971,8,-3.4854955673217773,-5.785203933715824,-14.265376567840576,-14.948102474212646,-1.1498546600341797,0,-0.05434787547391362,2.4285703452904257,26.15917778015137,-2.600000707744133,26.73410415649414,1.9629643464131705,24.362531661987305,-0.05434787547391362 2486,2009-09-01,26.37477684020996,27.021568298339844,25.727983474731445,26.59037208557129,162274.0,-0.0027173613194095836,1.3999992922558637,-0.24999723537569032,81.25000863945337,74.4565281478083,-4.99327466346843,-7.006598573802393,-11.85320776038006,-14.363360975959539,63.28397141594271,1.2935848236083984,2.986764154426634,6.227178955078124,-0.8711560075600744,13.325513917716322,2.6780114737590246,9.776346436397223,-7.6439865848388635,69.79169661676339,7.550650136167633,3.549167481319099,9,-3.413630485534668,-5.7133388519287145,-14.193511486053467,-14.876237392425537,-0.6467933654785156,1,-0.07356953608332795,2.2857210562334953,26.44664192199707,2.4285703452904257,26.15917778015137,-2.600000707744133,26.73410415649414,-0.07356953608332795 2487,2009-09-02,25.440519332885746,25.871715545654297,24.72186088562012,25.871715545654297,71960.0,-0.03542238529578312,4.333324486555092,2.0000265406868567,76.47059512294129,74.24214979038877,-3.352548024644836,-5.7740738388883734,-10.699248514167635,-13.250336770180791,63.29619198269445,1.6529159545898402,3.1442433742993607,4.915625572204593,-2.474655229178449,12.305906373587634,1.2204851715130722,8.610765972896115,-6.32060528001465,22.222227683209965,-40.169252170018204,3.6951404006915203,9,-2.4793729782104528,-4.743148326873783,-13.259253978729252,-13.941979885101322,0.43119621276855113,2,-0.011299460442779408,1.3999992922558637,26.37477684020996,2.2857210562334953,26.44664192199707,2.4285703452904257,26.15917778015137,-0.011299460442779408 2488,2009-09-03,25.727983474731445,25.871715545654297,25.22492218017578,25.22492218017578,34731.0,0.011299460442779186,-1.5714296547095914,-1.1666644549721201,76.23763013665156,74.5094662544704,-2.9094821293591906,-5.726891360440142,-10.756823973177912,-13.357842740133112,63.130850058291344,0.6467933654785156,3.1575647808905103,4.804234123229982,-2.8132308140690867,12.421699060529049,0.9955016545804476,8.612966591879516,-6.234510576260352,43.75002591835998,-16.00551968531161,3.8087324686495334,9,-2.7668371200561523,-4.886880397796631,-13.259254693984985,-14.121645450592041,-0.14373207092285156,3,-0.04189942332469121,4.333324486555092,25.440519332885746,1.3999992922558637,26.37477684020996,2.2857210562334953,26.44664192199707,-0.04189942332469121 2489,2009-09-04,26.59037208557129,26.59037208557129,25.94358062744141,26.087312698364254,78284.0,0.033519479351610704,1.5714318212839387,0.9999962085164374,78.30189234335624,76.18541129845546,-2.893164154680317,-6.24139172608804,-11.381513498281851,-14.035267442897316,63.6573992045713,0.8623886108398438,3.3828517562930003,5.242614173889159,-2.6543713985647344,13.139599746343052,1.2941213876622122,9.191106960116105,-6.7382826953241945,81.24995334695184,18.210783206767957,3.9484927862269465,9,-3.629225730895996,-5.425872802734375,-13.618582248687744,-14.516905784606934,-1.43731689453125,4,-0.1081080693347033,-1.5714296547095914,25.727983474731445,4.333324486555092,25.440519332885746,1.3999992922558637,26.37477684020996,-0.1081080693347033 2490,2009-09-07,27.66836166381836,28.45888519287109,26.73410415649414,26.73410415649414,54323.0,0.04054059773131269,-2.6923032950879837,1.8571515234238611,77.77778632541099,79.07575218217276,-2.876652071556421,-6.849868055013818,-12.206693629064215,-14.92817931302659,64.27339893077666,1.8685131072998011,3.611938478220729,5.799576187133788,-2.3300626059152734,13.92921498018285,1.7347567906092571,9.864395583658318,-7.472000441466307,78.84617642120033,16.748867681761496,4.064819396524531,9,-2.659038543701172,-6.467929363250732,-14.696571826934814,-15.271498680114746,-2.3715744018554688,0,-0.12207795430778179,1.5714318212839387,26.59037208557129,-1.5714296547095914,25.727983474731445,4.333324486555092,25.440519332885746,-0.12207795430778179 2491,2009-09-08,29.10567855834961,29.896203994750977,28.099557876586914,28.099557876586914,649111.0,0.05194803046147878,-2.571432633740097,1.0769200930954228,83.4101455759353,79.7814545297473,-2.8946384830437353,-7.75065419892217,-13.369286945085989,-16.18395155164417,65.00820776913547,2.227842330932617,4.024657933924715,6.643999671936037,-1.7905300641348347,15.07852940800691,2.426734803900601,10.861264539971472,-8.578816377176796,84.72220686319827,20.223270872361468,4.2172648680354365,9,-1.8685121536254883,-6.072666168212891,-15.540994882583618,-16.026089668273926,-4.02448844909668,1,-0.13086419850170627,-2.6923032950879837,27.66836166381836,1.5714318212839387,26.59037208557129,-1.5714296547095914,25.727983474731445,-0.13086419850170627 2492,2009-09-09,30.3273983001709,30.6148624420166,29.39314270019531,29.465007781982425,198856.0,0.04197530524402815,-1.4285749492414075,0.8571442112466955,84.21053428036001,80.21562170603767,-3.555120371136777,-8.413212248178333,-14.298739224774742,-17.22435926221977,65.50752784281771,1.5091838836669922,4.684705951066164,7.236893081665038,-1.5852145840772174,16.059000747407293,2.825839248793912,11.647946914536163,-9.238375610183397,94.66665439910598,28.5106849506369,4.4110538328711275,9,-2.659036636352539,-6.82725715637207,-15.433196067810059,-15.9542236328125,-5.605537414550778,2,-0.15165873379298533,-2.571432633740097,29.10567855834961,-2.6923032950879837,27.66836166381836,1.5714318212839387,26.59037208557129,-0.15165873379298533 2493,2009-09-10,31.26165580749512,32.33964157104492,30.68672752380371,30.68672752380371,151949.0,0.030805725505275383,-4.749983412290829,0.666668141132972,85.41667150475978,80.59983339078742,-4.223780991595692,-8.725055316172579,-14.91457994784351,-17.974621328396395,66.08579616045067,2.0122432708740234,5.597361222578151,7.492018032073979,-1.6610598577163564,16.645095921864318,2.9154790871788094,12.068556976969148,-9.41056593734529,83.1460992467894,15.3396521117471,4.5765389448951685,9,-2.730904579162601,-6.575729370117191,-16.31355404853821,-16.888481140136722,-6.970991134643562,3,-0.1724137804801933,-1.4285749492414075,30.3273983001709,-2.571432633740097,29.10567855834961,-2.6923032950879837,27.66836166381836,-0.1724137804801933 2494,2009-09-11,31.62098503112793,31.62098503112793,31.62098503112793,31.62098503112793,459585.0,0.011494247964519477,1.0,0.0,87.13693754868267,81.13468905306125,-4.164855885966382,-8.453718684158382,-14.94011829351604,-18.15058765362212,66.50056489833864,0.35932922363280895,5.723504491444945,7.175808048248292,-2.209923888339354,16.56153998483594,2.4829420799544692,11.868674016542116,-8.721039990888588,87.17952469549998,16.076587839043057,4.692865968293824,9,-3.09023380279541,-6.93505859375,-16.40338683128357,-17.03221321105957,-7.905246734619141,4,-0.19090909474757767,-4.749983412290829,31.26165580749512,-1.4285749492414075,30.3273983001709,-2.571432633740097,29.10567855834961,-0.19090909474757767 2495,2009-09-14,29.17754554748535,31.33352088928223,28.31515312194824,31.33352088928223,479052.0,-0.07727271877322095,1.8000021232324064,-100.0,78.94736999646196,80.87884031495109,-1.4452870679933163,-5.404395004740987,-12.175131621048351,-15.523509787010626,65.70855080688769,3.305831909179691,5.505636027413015,4.171814727783204,-4.919234305620975,13.262863761187385,-0.3737097889188874,8.717339244485295,-5.3336308541654525,25.42373567548723,-48.65125744327528,4.54552451670209,9,-0.646794319152832,-4.455685615539551,-13.959947347640991,-14.588773727416992,-5.030611038208008,0,-0.1379310795658122,1.0,31.62098503112793,-4.749983412290829,31.26165580749512,-1.4285749492414075,30.3273983001709,-0.1379310795658122 2496,2009-09-15,27.237165451049805,28.7463493347168,26.37477684020996,28.7463493347168,206753.0,-0.06650251280655706,2.142854254107746,0.7000005308081028,59.70873336104186,79.0164112302956,0.7043582599854119,-3.000926826471648,-9.938389361885733,-13.398582744214227,64.18176458664561,2.8027687072753906,5.265945227176836,1.8397656440734877,-6.903393956403356,10.582925244550331,-2.531814156164934,6.21134544431191,-2.5436780699574015,14.457806668804821,-54.13560622700895,4.371579800238423,9,1.5451164245605469,-2.515305519104004,-12.001600742340088,-12.648393630981445,-3.4495620727539062,1,-0.07124009260707143,1.8000021232324064,29.17754554748535,1.0,31.62098503112793,-4.749983412290829,31.26165580749512,-0.07124009260707143 2497,2009-09-16,28.602617263793945,28.7463493347168,26.94970321655273,27.021568298339844,92269.0,0.05013193517504999,-1.0833347156470166,-1.0476185059785352,56.77083354931959,76.85343383170317,-0.18481488463161,-3.77904307266801,-10.992452400743659,-14.57196900922272,62.57246894188961,1.7966461181640696,5.020052583257343,2.7093429565429688,-5.542029813768593,10.96071572685453,-1.4163434286128123,6.83502934169875,-3.1445144637062903,37.349387188402034,-28.046997118622173,4.125686385155781,9,0.5389938354492188,-3.8807573318481445,-13.295186519622803,-14.013845443725586,-5.821134567260742,2,-0.12311555694585141,2.142854254107746,27.237165451049805,1.8000021232324064,29.17754554748535,1.0,31.62098503112793,-0.12311555694585141 2498,2009-09-17,28.171422958374023,29.96806907653809,27.74022674560547,29.17754554748535,127717.0,-0.015075344379961386,-1.3846127148748557,-0.6363639653768435,57.3684225230133,74.52749274055392,0.7034012783253729,-2.7770617418556967,-10.250776486555147,-13.947889653822331,60.91768864800364,2.2278423309326207,4.8067880488006125,1.8253935813903794,-5.832661751666137,9.483448914446896,-2.003634085137879,5.654421247918638,-2.025166281190643,34.24656538172363,-28.203065020440896,3.8290276665282574,9,1.185786247253418,-3.377696990966797,-12.702294111251831,-13.582651138305664,-4.886880874633789,3,-0.12244898235530954,-1.0833347156470166,28.602617263793945,2.142854254107746,27.237165451049805,1.8000021232324064,29.17754554748535,-0.12244898235530954 2499,2009-09-18,28.89008140563965,29.536874771118164,28.171422958374023,28.171422958374023,310585.0,0.025510193373175172,-2.800002123232409,-0.7142851726452043,58.6734678678451,72.40479068971327,0.3858372296727737,-2.8672990353656758,-10.65578502008065,-14.481525298491022,60.10813253479519,1.3654518127441406,4.745029185651482,2.0517707824707045,-4.859395194648165,8.96293675958957,-1.4038122060887304,5.5073537710301395,-2.1244862390701122,50.72462987679865,-8.906277792110416,3.4555829885594336,9,0.46712779998779297,-3.9885568618774414,-13.331120014190674,-14.301309585571289,-5.461807250976559,4,-0.15920400736185658,-1.3846127148748557,28.171422958374023,-1.0833347156470166,28.602617263793945,2.142854254107746,27.237165451049805,-0.15920400736185658 2500,2009-09-21,28.602617263793945,29.0338134765625,28.387020111083984,28.89008140563965,151330.0,-0.009950271091641372,1.2499966824581659,-0.4000010616162045,57.78893748551282,69.55798979077746,0.9160999010066817,-1.9019181603184698,-10.058494975910396,-14.019159001833604,59.25482700328115,0.6467933654785156,4.681972578342087,1.272025394439698,-4.528850732643676,7.072901521523072,-1.6284126691019871,4.172463457981383,-1.2796174567768688,61.99997876767584,3.5033854434601324,2.9004380635416864,9,0.7545919418334961,-3.7010927200317383,-12.486695528030396,-14.013845443725586,-5.174343109130856,0,-0.17085425862307768,-2.800002123232409,28.89008140563965,-1.3846127148748557,28.171422958374023,-1.0833347156470166,28.602617263793945,-0.17085425862307768 2501,2009-09-22,28.24328804016113,29.17754554748535,28.027690887451172,28.7463493347168,324555.0,-0.012562809211437598,-1.4615419165038515,1.7499966824581905,60.209421755728876,66.89119951026288,1.2742336735638133,-0.7847544755318658,-9.38249372482477,-13.484093968398666,60.067866506842726,1.1498546600341797,4.496189166502003,0.40604181289672425,-3.4470966159237406,4.259180241717189,-1.5205274015135082,2.3326110273069567,-0.4186240567412689,42.857124802447686,-19.392336817972364,1.926569214410233,9,1.1139211654663121,-3.3417634963989222,-11.570405483245846,-13.223320960998532,-6.108598709106442,1,-0.1450381246354493,1.2499966824581659,28.602617263793945,-2.800002123232409,28.89008140563965,-1.3846127148748557,28.171422958374023,-0.1450381246354493 2502,2009-09-23,27.59649658203125,28.24328804016113,27.59649658203125,28.24328804016113,30494.0,-0.022900713869084988,1.0000000000000109,1.2857110358712007,56.632654788395186,63.69297543066683,1.668353963501012,0.12304877701004102,-8.426967325284473,-12.664691152268745,58.6977111333033,0.6467914581298793,4.238561333412136,-0.40244789123535085,-3.896295188434138,3.091399405963436,-2.1493715398347426,1.344475757364041,4.743144989013672,0.0,-61.921389547544265,1.7469236485993929,9,1.4013843536376953,-2.694972038269043,-10.330720901489258,-12.145334243774414,-5.677406311035156,2,-0.13802089668930706,-1.4615419165038515,28.24328804016113,1.2499966824581659,28.602617263793945,-2.800002123232409,28.89008140563965,-0.13802089668930706 2503,2009-09-24,26.59037208557129,27.59649658203125,26.59037208557129,27.59649658203125,91629.0,-0.036458413968209036,1.0,1.5555624364135088,50.0,59.56664903636875,2.170415778873547,1.1782632873147136,-7.101216076701192,-11.504970876183997,56.32647114849972,1.006124496459961,3.700745478532898,-1.40138578414917,-4.906759843195456,2.103988274897116,-3.154072813672311,0.3513012453739712,5.6544065856933585,0.0,-57.01954516406444,1.7526870295231423,9,2.2637767791748047,-1.688847541809082,-9.324596405029297,-11.139209747314453,-5.318073272705078,3,-0.14324317752232207,1.0000000000000109,27.59649658203125,-1.4615419165038515,28.24328804016113,1.2499966824581659,28.602617263793945,-0.14324317752232207 2504,2009-09-25,25.08119010925293,26.30290985107422,24.72186088562012,26.30290985107422,92011.0,-0.05675670770839969,1.5882351104470749,1.2142828706784279,41.17647058823528,55.36988243545467,2.9663101990050293,2.743189035422038,-5.306522217769469,-9.879244431792088,53.45782994453629,1.8685111999511683,2.948689752469125,-2.856668376922606,-6.510686401202513,0.7973496473573007,-4.683677389062559,-1.0296593647826526,6.937412298583986,8.064511986411246,-44.2858800364465,1.8270090121399531,9,2.2637748718261754,-0.17966556549072266,-7.797447681427002,-9.630027770996094,-3.7370262145996094,4,-0.07163328445287287,1.0,26.59037208557129,1.0000000000000109,27.59649658203125,-1.4615419165038515,28.24328804016113,-0.07163328445287287 2505,2009-09-28,25.00932312011719,25.584251403808594,22.997079849243164,25.584251403808594,168007.0,-0.002865373964420659,7.999980094748995,0.47058933731751235,34.594594827234985,52.579422598365014,2.6649876422663397,2.8478661788783093,-4.944091810189452,-9.714165043452972,50.603352347250684,2.5871715545654297,2.0062314484915085,-2.856669425964352,-6.686485278633302,0.9731464267045986,-4.771577352298827,-0.9417614996298767,6.571474796386717,32.55811728631287,-15.049012080191346,1.9149079263344753,9,1.473251342773434,-0.10779857635498402,-7.6537146568298375,-9.558160781860355,-4.455682754516605,0,-0.06321838291506277,1.5882351104470749,25.08119010925293,1.0,26.59037208557129,1.0000000000000109,27.59649658203125,-0.06321838291506277 2506,2009-09-29,24.43439674377441,25.727983474731445,24.29066467285156,25.727983474731445,63048.0,-0.022988482078522,1.2222225498811636,2.249996682458186,26.704549053126314,49.23872432101021,3.129647024756057,3.4466839306536308,-4.074658298715022,-9.034653223617951,47.48757905876131,1.4373188018798864,0.9120747600860355,-3.3345767974853544,-7.413649103872121,0.7444955089014123,-5.374112950678736,-1.2950406442919729,6.459703727348639,27.397252305378856,-13.668214915290129,2.039536153193383,9,2.0481777191162145,0.4671277999877965,-7.042855501174923,-8.983234405517575,-4.168220520019524,1,-0.04117648574105559,7.999980094748995,25.00932312011719,1.5882351104470749,25.08119010925293,1.0,26.59037208557129,-0.04117648574105559 2507,2009-09-30,25.15305519104004,25.440519332885746,24.146934509277344,24.146934509277344,40860.0,0.029411753226473047,-1.5714307379947254,-0.7777759756536283,25.433521222956784,45.69040195433726,2.0899949336661052,2.851587544422273,-4.498287476499755,-9.650370435103873,45.165078335840725,1.293584823608402,0.06537911830872645,-2.601545143127442,-6.717026689840729,1.513936403585845,-4.659285916484087,-0.5438043697707968,5.1092836303326195,46.87497278573321,10.67255361684088,2.0577407733566435,9,1.113922119140625,1.7966461181640625,-7.725580930709839,-9.701892852783203,-3.0183658599853516,2,-0.11999996966811999,1.2222225498811636,24.43439674377441,7.999980094748995,25.00932312011719,1.5882351104470749,25.08119010925293,-0.11999996966811999 2508,2009-10-01,24.64999580383301,25.51238441467285,24.29066467285156,25.51238441467285,45077.0,-0.01999993175326975,1.83333923121158,-0.8571423155013168,22.28571359241414,41.64731814595604,2.2808667883857723,3.4464471106161056,-3.6953279262576224,-9.043955022030081,42.70370649954002,1.2217197418212926,-0.1744130435381912,-3.0507051467895465,-7.303875734783642,1.2024654412045486,-5.177290440786592,-0.9241198527925008,5.031122299769287,50.00002884825655,19.409534653020124,2.126585293997047,10,1.4373168945312464,3.0183649063110316,-4.994679450988773,-7.042857170104984,0.9342555999755824,3,-0.11078726157074104,-1.5714307379947254,25.15305519104004,1.2222225498811636,24.43439674377441,7.999980094748995,25.00932312011719,-0.11078726157074104 2509,2009-10-02,23.71573829650879,24.29066467285156,23.284542083740234,24.29066467285156,79008.0,-0.037900919527902976,2.5000049763292913,0.6666674039014451,25.324671743579827,38.040177507963485,2.686466544533758,4.378805713174216,-2.4704767412234574,-8.008429868526544,40.118709628579666,1.365453720092777,-0.5003222383996082,-3.841230964660646,-8.4331886124412,0.7507266831199075,-6.137209788550923,-1.5452521407703692,5.430656746744777,26.315774769866877,-4.724697481727148,2.2959788238902767,10,2.3715744018554688,3.952622413635254,-2.012244939804077,-4.096355438232422,3.1620979309081996,4,-0.10303029376919204,1.83333923121158,24.64999580383301,-1.5714307379947254,25.15305519104004,1.2222225498811636,24.43439674377441,-0.10303029376919204 2510,2009-10-05,24.29066467285156,24.29066467285156,23.212677001953125,23.212677001953125,48479.0,0.024242398408798715,1.0000000000000067,-1.8750012440823205,34.814811902288056,35.2185541909145,1.6042729321199936,3.7290463026038907,-2.746770956164191,-8.476569845037519,37.029297351003564,1.077987670898434,-0.819069210708733,-3.097419738769535,-7.915035484156608,1.7201960066175381,-5.506227611463071,-0.6886118660759983,4.363785154881175,42.85711035871212,9.317558818326042,2.408807872693537,10,1.3295192718505895,3.377696037292484,-2.5332717895507777,-4.671281814575192,2.730903625488285,0,-0.1213017765418084,2.5000049763292913,23.71573829650879,1.83333923121158,24.64999580383301,-1.5714307379947254,25.15305519104004,-0.1213017765418084 2511,2009-10-06,25.29678726196289,25.440519332885746,24.50626373291016,24.72186088562012,76983.0,0.0414201341404965,1.1666648235837758,0.5333329794612637,32.30768979499176,32.51578030275857,0.1522452374631058,2.5538789136664874,-3.4340961916528485,-9.347168991754735,33.29938686805871,1.1498546600341868,-1.2266022570286275,-1.9008525848388658,-6.7336955631839785,2.931990393506247,-4.317274074011422,0.5155689043336906,2.9050729674906783,90.62501814285204,55.18933588909333,2.4164214891725564,10,9.5367431640625e-07,2.3715734481811523,-3.485495090484619,-5.677404403686523,2.9465007781982386,1,-0.18749997172543176,1.0000000000000067,24.29066467285156,2.5000049763292913,23.71573829650879,1.83333923121158,24.64999580383301,-0.18749997172543176 2512,2009-10-07,25.727983474731445,26.087312698364254,24.865591049194336,25.15305519104004,125852.0,0.017045493101683906,-1.1249983412290767,1.0000033175528464,36.923078179426966,31.062788989361565,-0.639078926946965,1.8555748471515727,-3.5418620370453056,-9.637811035984669,29.299679616733727,1.2217216491699183,-1.624465656603558,-1.2396856307983413,-5.879321153962209,3.3999498923655267,-3.5595033923802752,1.0801321307835927,2.057494324305292,87.5000082938712,49.76940065018763,2.319817761581935,10,-1.077988624572754,1.9403772354125977,-3.916691303253174,-6.108600616455078,1.3654499053955078,2,-0.21229053012805432,1.1666648235837758,25.29678726196289,1.0000000000000067,24.29066467285156,2.5000049763292913,23.71573829650879,-0.21229053012805432 2513,2009-10-08,25.871715545654297,25.871715545654297,25.871715545654297,25.871715545654297,97765.0,0.005586604603661005,1.0,0.0,32.78689130860887,30.13061351384752,-1.0007080725405757,1.3569071803633364,-3.3839435861507887,-9.642168681510405,24.839888591378674,0.14373207092285156,-2.062503969870022,-0.8264565467834473,-5.02068200315119,3.3677689095842958,-2.9235692749673206,1.270656181400426,1.5306904173989544,92.50001824651652,54.08270141779532,2.097112728183872,10,-1.329519271850586,1.796645164489746,-4.042456865310669,-6.25233268737793,0.28746223449707387,3,-0.14444446901888275,-1.1249983412290767,25.727983474731445,1.1666648235837758,25.29678726196289,1.0000000000000067,24.29066467285156,-0.14444446901888275 2514,2009-10-09,25.584251403808594,25.871715545654297,25.22492218017578,25.871715545654297,27871.0,-0.011111135685549445,3.4999933649163317,-100.0,32.78689130860887,29.92975756733351,-0.7089320938412165,1.2320959560004319,-2.7873163082107446,-9.22476669771769,20.104071264757962,0.6467933654785156,-2.433926067839611,-0.8120840072631843,-4.328792352363397,2.7046243378370285,-2.5704381798132907,0.9462701652869221,1.465728470139851,82.49999834122588,45.12149290262263,1.758354172550107,10,-0.9342565536499023,2.084109306335449,-3.68312668800354,-5.749270915985107,0.07186508178710938,4,0.0,1.0,25.871715545654297,-1.1249983412290767,25.727983474731445,1.1666648235837758,25.29678726196289,0.0 2515,2009-10-12,25.15305519104004,25.871715545654297,24.865591049194336,24.865591049194336,50733.0,-0.01685397027893354,-6.0,-1.0,32.520327132951834,30.575955131758572,-0.2851946384726709,1.4190856149747475,-2.0896125506818564,-8.676295799616916,17.726815932991872,1.006124496459961,-2.6494543921689306,-1.042055702209474,-4.34261923551351,2.258507831094562,-2.692337468861492,0.6082260644425439,1.5726926809319828,40.90900865578908,4.04904280826166,1.6502817666520178,10,-0.5030603408813477,2.515305519104004,-3.0902323722839355,-5.318074703216553,-0.35932922363280895,0,0.06857143290455414,3.4999933649163317,25.584251403808594,1.0,25.871715545654297,-1.1249983412290767,25.727983474731445,0.06857143290455414 2516,2009-10-13,25.29678726196289,25.29678726196289,24.72186088562012,25.00932312011719,23529.0,0.005714298713662913,2.9999867298326386,0.9999999999999877,36.206894184864765,31.772996571970566,-0.3282510827926295,1.1831948052692205,-2.015275444340716,-8.706464257613014,16.417196240373872,0.5749263763427699,-2.5970304962894772,-0.801304721832274,-4.086936041342586,2.484326597678038,-2.4441203815874317,0.8415109379228838,1.130667168190822,42.105211694534034,0.5586369962077384,1.6428156597551566,10,-0.6467924118041992,2.3715734481811523,-2.1919095516204834,-5.461806774139404,-1.1498527526855469,1,0.06818182160903863,-6.0,25.15305519104004,3.4999933649163317,25.584251403808594,1.0,25.871715545654297,0.06818182160903863 2517,2009-10-14,25.08119010925293,25.29678726196289,24.72186088562012,25.29678726196289,43734.0,-0.008522708851417704,4.333339231211538,-0.7499966824581751,40.00001011062541,33.74125174066071,-0.1384830003112647,1.1820532586400176,-1.6051030932358863,-8.371666795519555,15.036803072244103,0.5749263763427699,-2.4472392377992307,-0.8408305168151848,-3.9330769368608536,2.251415903230484,-2.386953726838019,0.7052926932076495,1.0718343544279385,31.2499688979935,-14.909532323043198,1.546123210022834,10,-0.4311952590942383,2.5871706008911133,0.053899288177490234,-4.527550220489502,-0.7905254364013707,2,0.12607447721317033,2.9999867298326386,25.29678726196289,-6.0,25.15305519104004,3.4999933649163317,25.584251403808594,0.12607447721317033 2518,2009-10-15,24.72186088562012,24.79372596740723,23.93133544921875,24.72186088562012,34188.0,-0.014326641681179475,11.000132703434414,-0.0,47.19101324633656,36.17084524096701,0.2593899510966189,1.3383154293565944,-1.0467288274197877,-7.892869103649101,13.367096061560646,1.1498546600341797,-2.141361560432422,-1.0276816368103,-3.972973732276465,1.917610458655865,-2.5003276845433824,0.4449644109227826,1.1786880089057306,40.740751662705456,-9.814608535545993,1.472646047733082,10,-0.07186603546142933,2.9464998245239222,0.862390518188473,-3.8088917732238805,-0.07186508178710938,3,0.09593017716098773,4.333339231211538,25.08119010925293,2.9999867298326386,25.29678726196289,-6.0,25.15305519104004,0.09593017716098773 2519,2009-10-16,24.29066467285156,24.865591049194336,24.0750675201416,24.0750675201416,57113.0,-0.01744189948983066,-6.333339231211571,100.0,44.68085466822818,37.26707221496036,0.872464891378506,1.4833178271767764,-0.4289782597091012,-7.3503838989296035,11.589085062423068,0.7905235290527344,-1.8748957852425434,-1.2289070129394553,-3.8411312978664824,1.383317271987572,-2.535019155402967,0.07720512952405656,1.3776066980516788,18.518496674589276,-32.89594281406589,1.3061121424635134,10,0.718659400939945,3.018367767333988,2.3176741600036657,-2.5153059959411586,-0.790664672851559,4,0.07692309504351091,11.000132703434414,24.72186088562012,4.333339231211538,25.08119010925293,2.9999867298326386,25.29678726196289,0.07692309504351091 2520,2009-10-19,23.71573829650879,24.937458038330078,23.71573829650879,24.43439674377441,54622.0,-0.023668614428049684,-2.4000010616162046,-3.33333923121161,44.68085466822825,38.641868311986634,1.5167656569591088,1.7637901873939938,0.3574698010055748,-6.660644408486412,9.790049964493832,1.221719741821289,-1.5207870571346263,-1.559489440917968,-3.8521420164902445,0.7331631346543084,-2.7058157287041062,-0.41316315313182983,1.7388377526616416,0.0,-52.20307751302681,1.146326287786138,10,1.1857872009277344,3.4495620727539062,2.8926005363464355,-1.9403796195983887,-0.8157386779785156,0,0.08181816500195405,-6.333339231211571,24.29066467285156,11.000132703434414,24.72186088562012,4.333339231211538,25.08119010925293,0.08181816500195405 2521,2009-10-20,24.146934509277344,24.29066467285156,23.7876033782959,23.93133544921875,27224.0,0.01818185912567727,1.000007582995904,-0.3000021232324105,42.22223794985578,39.230663842034275,1.0117011850267055,1.064550360527015,0.1471669291931903,-6.958437103465137,8.132627016368232,0.5749263763427699,-1.1624782523683415,-0.9234755516052253,-2.792439420977537,0.9454883177670865,-1.857957486291383,0.01100638308093238,1.1110418438989065,27.2727930753687,-24.546568536734195,0.9344819346861561,10,0.6467924118041992,2.3356399536132812,2.4793710708618164,-2.3715758323669434,-0.4469337463378942,1,0.026785655043764844,-2.4000010616162046,23.71573829650879,-6.333339231211571,24.29066467285156,11.000132703434414,24.72186088562012,0.026785655043764844 2522,2009-10-21,23.7876033782959,24.21879959106445,22.70961570739746,24.21879959106445,27613.0,-0.014881024787779529,5.999986729832762,-1.9999911532608916,43.1818099564979,40.385654802910835,1.192218444776767,1.1846346774886598,0.7115526338483562,-6.474470063336845,6.894160540198905,1.5091838836669886,-0.996433636013581,-1.0923620223999038,-2.623166402595686,0.4384423577958785,-1.8577642124977949,-0.32695983230201264,1.2895012545657032,48.38707191846792,-3.5111321340891095,0.7654021900978919,10,0.5030622482299805,2.551239013671875,2.9644675254821777,-2.012244701385498,-0.387603759765625,2,0.015105814792141015,1.000007582995904,24.146934509277344,-2.4000010616162046,23.71573829650879,-6.333339231211571,24.29066467285156,0.015105814792141015 2523,2009-10-22,22.781482696533203,23.572006225585934,22.56588363647461,22.56588363647461,47247.0,-0.042296008797619855,-8.333274355072687,-0.5000022116945603,42.69663960045101,41.48673794644885,1.9153062119457687,1.9929516786325365,1.9175813024897295,-5.3425612235889055,6.261942307968902,1.221719741821289,-0.9050583335374753,-1.9080382347106948,-3.4897579152869973,-0.32631855413439226,-2.698898074998848,-1.1171783944225417,2.058873043781986,9.090967582122394,-44.14124290165272,0.7908598402881518,10,1.43731689453125,3.4854936599731445,4.150252819061279,-1.0061240196228027,0.5185165405273473,3,0.06624599445180168,5.999986729832762,23.7876033782959,1.000007582995904,24.146934509277344,-2.4000010616162046,23.71573829650879,0.06624599445180168 2524,2009-10-23,23.284542083740234,23.356409072875977,22.997079849243164,22.997079849243164,24225.0,0.022081942334841287,-1.5000099526915396,1.33331858876818,42.04545523089835,42.545085512887354,1.1753253495171663,1.4212592477515642,1.6104962963418998,-5.715630160791555,6.653544879038724,0.5749263763427734,-0.8936640710581116,-1.3151464462280273,-3.0036767983815302,0.37338390592547555,-2.1594116223047806,-0.4708812701512741,1.2828770041140842,30.3030108059592,-23.240185400081575,0.8442651760767522,10,0.6467933654785156,2.7668371200561523,3.7909255027770996,-1.509183406829834,0.015457153320316053,4,0.05864206885332246,-8.333274355072687,22.781482696533203,5.999986729832762,23.7876033782959,1.000007582995904,24.146934509277344,0.05864206885332246 2525,2009-10-26,23.42827415466309,24.00320243835449,23.068944931030273,23.068944931030273,77811.0,0.006172853664286659,-4.200008492929617,1.2500049763457821,32.89474189654075,42.17706859196247,0.8506597719159465,1.215315607080644,1.6730829760659276,-5.730658769808496,7.158885170086818,0.9342575073242152,-0.8637942522630695,-1.0923619270324672,-2.8468938281897707,0.6621699741248364,-1.9696278776111171,-0.21509597645381717,0.898960679025663,50.00000000000031,1.100006766905949,0.8772659505786516,10,0.5030612945556605,2.443440437316891,3.7010927200317347,-1.5091834068298375,1.1717262268066406,0,0.003061507854287937,-1.5000099526915396,23.284542083740234,-8.333274355072687,22.781482696533203,5.999986729832762,23.7876033782959,0.003061507854287937 2526,2009-10-27,23.42827415466309,24.00320243835449,23.068944931030273,23.64387130737305,153814.0,0.0,-1.0000040831408925,-0.5999989383837896,27.142851726452093,40.748495438165435,0.6232826233286914,1.1974695402815634,1.837319463768786,-5.602943676290142,7.761544829066167,0.9342575073242152,-0.8218606624098221,-1.0420557975769,-2.8634213139933635,0.7793097188395635,-1.9527385557851318,-0.1313730393686683,0.6875985353599674,52.17388795805268,7.8195988985538065,0.910682758208231,10,0.32339668273925426,2.443440437316891,3.7010927200317347,-1.5091834068298375,2.971725463867184,1,-0.022548589479762016,-4.200008492929617,23.42827415466309,-1.5000099526915396,23.284542083740234,-8.333274355072687,22.781482696533203,-0.022548589479762016 2527,2009-10-28,22.134689331054688,23.42827415466309,21.775360107421875,23.212677001953125,220424.0,-0.055214686966215565,1.1904767922997344,5.000008846817358,19.767438271985966,37.70143155212648,1.6259367473791713,2.375104498375997,3.3066634613262735,-4.190164294304886,8.605911123801619,1.6529140472412145,-0.7836425837235055,-2.1847223281860337,-4.251557965592632,-0.11788669077943581,-3.2181401468893327,-1.1513045094827348,1.8685131072998011,16.129023972822665,-21.220773759012005,1.0334178187032985,10,1.221719741821289,2.8746347427368164,4.994677543640137,-0.07186698913574219,4.965311050415043,2,0.07071756953410913,-1.0000040831408925,23.42827415466309,-4.200008492929617,23.42827415466309,-1.5000099526915396,23.284542083740234,0.07071756953410913 2528,2009-10-29,21.919090270996094,22.35028648376465,21.27229881286621,21.55976104736328,56194.0,-0.009740324647615983,-1.3076979612835788,-0.3333333333333333,19.999993755202738,34.959113672901424,1.5669323743094168,2.5040023684502373,3.685239380847868,-3.8611517503415698,9.630869574484455,1.0779876708984375,-0.8230711141166935,-2.263776111602784,-4.583960315315476,0.05640809210990838,-3.42386821345913,-1.1036840097464378,2.084112167358395,23.68415538700083,-7.625855677487827,1.1600921018563455,10,1.1857881546020508,2.5153074264526367,5.030612468719482,0.14373207092285156,5.380908966064457,3,0.06756253700427317,1.1904767922997344,22.134689331054688,-1.0000040831408925,23.42827415466309,-4.200008492929617,23.42827415466309,0.06756253700427317 2529,2009-10-30,21.27229881286621,22.56588363647461,21.27229881286621,22.35028648376465,32630.0,-0.029508134239756068,-1.3999992922558637,-3.0,19.31818318907021,32.14103906410608,1.9450893335805048,3.1182245948985283,4.493168935814332,-3.105851449119463,10.141192587439402,1.2935848236083984,-0.928484957931552,-2.7883955955505364,-5.445070807546209,-0.13172038355486393,-4.116733201548374,-1.4600579895526984,2.293959045410155,0.0,-28.852575872522756,1.328337605997837,10,1.5091829299926758,2.515305519104004,5.6055378913879395,0.7905235290527344,7.0277004241943395,4,0.09532117059995016,-1.3076979612835788,21.919090270996094,1.1904767922997344,22.134689331054688,-1.0000040831408925,23.42827415466309,0.09532117059995016 2530,2009-11-02,21.34416389465332,21.847225189208984,20.553640365600586,21.12856674194336,43379.0,0.0033783411195615898,1.1176457731295655,-0.19999964612793183,18.39079127314929,29.49310054447203,1.6778863292351396,2.96638490518729,4.595866594204711,-3.0688356883396573,10.782993041883758,1.2935848236083984,-1.0966171996030667,-2.569205474853515,-5.486222461706227,0.3478115119991969,-4.027713968279869,-1.1106969814271608,1.855060516357419,22.916634412716412,-4.0836136256087805,1.4585084934263557,11,1.0420560836791992,1.9763126373291016,4.779080867767334,0.718658447265625,7.15583610534668,0,0.09163326106660774,-1.3999992922558637,21.27229881286621,-1.3076979612835788,21.919090270996094,1.1904767922997344,22.134689331054688,0.09163326106660774 2531,2009-11-03,20.553640365600586,21.48789596557617,20.553640365600586,21.2004337310791,30076.0,-0.0370369873917038,-1.8888843016637755,-3.0000088468173574,16.84209408825052,26.566465448000102,2.1289838052089856,3.5661842568439184,5.576217228507126,-2.177512760135773,12.114208424896972,0.9342555999755824,-1.2498607594499234,-3.122571659088134,-6.323451645757444,0.07830832758117623,-4.723011652422787,-1.5221316657534807,2.169378917236326,0.0,-25.3695406303732,1.6004399933346543,11,1.7247810363769531,2.766836166381836,5.13840913772583,1.652914047241211,7.7463588714599645,1,0.1968682892127127,1.1176457731295655,21.34416389465332,-1.3999992922558637,21.27229881286621,-1.3076979612835788,21.919090270996094,0.1968682892127127 2532,2009-11-04,20.266176223754886,20.266176223754886,20.266176223754886,20.266176223754886,501907.0,-0.01398604513518742,1.0,-0.0,17.021263379609664,23.71364586790662,2.0835057979822977,3.6084926044053596,5.852519794480507,-1.7818650344121458,13.446948700090589,0.2874641418456996,-1.3859165172528591,-3.1369454383850055,-6.52714078848172,0.2532499117117091,-4.832043113433361,-1.44184776333665,2.0663548539794867,0.0,-22.45751555000006,1.6950976750483566,11,1.8685131072998011,2.910568237304684,5.42587327957153,2.012243747711178,7.133823394775387,2,0.3026630839016222,-1.8888843016637755,20.553640365600586,1.1176457731295655,21.34416389465332,-1.3999992922558637,21.27229881286621,0.3026630839016222 2533,2009-11-05,22.134689331054688,22.4940185546875,20.19430923461914,20.266176223754886,225635.0,0.09219860158472493,-1.2857126607942961,100.0,36.84210648847658,23.135496007637535,0.12694632740325673,1.5237810477357883,3.917872702391527,-3.5290834484820834,14.15376058747729,2.2997093200683594,-1.5086541652412748,-1.0815810203552232,-4.306825621491974,2.143663580781528,-2.6942033209235987,0.5310412802131523,-1.8685131072998011,81.81822568659179,56.430903618125676,1.6126223005683764,11,-0.035933494567871094,1.0061216354370117,4.473649978637695,0.14373064041137695,6.065311431884762,3,0.22432259952475486,1.0,20.266176223754886,-1.8888843016637755,20.553640365600586,1.1176457731295655,21.34416389465332,0.22432259952475486 2534,2009-11-06,25.584251403808594,25.584251403808594,23.93133544921875,24.578128814697266,1663654.0,0.15584416032052517,2.285714827354796,0.5384616169834,58.44156157501755,25.974031527468288,-3.3101990466327855,-2.0298526245698127,0.45943174917513474,-6.836060385154802,15.224276468586059,3.4495620727539062,-1.5402245215069925,2.367981052398683,-0.857263548738068,5.593225653535434,0.7553587518303075,3.9806033529670586,-5.389942169189453,100.0,68.45183621292023,1.6126223005683764,11,-2.6949710845947266,-2.4434404373168945,1.2935853004455566,-3.2698984146118164,2.5157489776611364,4,0.06706265530976374,-1.2857126607942961,22.134689331054688,1.0,20.266176223754886,-1.8888843016637755,20.553640365600586,0.06706265530976374 2535,2009-11-09,26.87783622741699,26.94970321655273,26.15917778015137,26.805971145629886,197924.0,0.05056176173346327,6.33329204855108,0.07142775896779945,61.44578043572625,29.785468050720976,-4.540485487162471,-3.359857498770136,-0.8374506958307322,-7.966615461268056,16.36972497367483,1.365451812744137,-1.4564987960143085,3.5753268241882274,0.053435924486308295,7.097217723890147,1.8143813743372696,5.336272274039185,-6.683526992797848,98.936153992973,64.08579632438583,1.7609454498509596,11,-3.305830001831051,-3.305830001831051,4.768371617558387e-07,-4.491617679595944,1.4221630096435618,0,0.05291210935323987,2.285714827354796,25.584251403808594,-1.2857126607942961,22.134689331054688,1.0,20.266176223754886,0.05291210935323987 2536,2009-11-10,27.021568298339844,27.237165451049805,26.51850700378418,26.87783622741699,162984.0,0.005347605726395477,1.5000016587764202,2.00002654068712,63.80368957233962,34.67838486187138,-4.605191162397684,-3.549745264787134,-0.9805614179024289,-7.941384392490281,17.538252929356585,0.718658447265625,-1.3924582040164566,3.6328198432922356,-0.16809860737510718,7.433738293959578,1.732360617958566,5.533279068625905,-6.421935424804687,96.93878241888592,61.16518579862157,1.9004592253336705,11,-3.305830955505371,-3.305830955505371,-0.37729597091674805,-4.52755069732666,1.1784324645996058,1,0.054713023512813264,6.33329204855108,26.87783622741699,2.285714827354796,25.584251403808594,-1.2857126607942961,22.134689331054688,0.054713023512813264 2537,2009-11-11,28.24328804016113,29.10567855834961,27.237165451049805,27.237165451049805,585138.0,0.045212762202863965,-2.714285172645204,6.999986729832465,72.89156886554966,40.55522654079881,-5.441515103702443,-4.766819452891465,-2.1573319900573793,-8.991058869901277,19.027177118499516,2.0841102600097656,-1.2450386410026084,4.696434688568111,0.37207497958350544,9.020794397552717,2.53425483407581,6.858614543060412,-7.112652560424802,90.32258133559807,49.0598742233239,2.162179854492302,11,-3.5932941436767543,-3.5932941436767543,-1.7607135772705043,-5.641471862792965,-0.3432884216308558,2,0.0020079530690186864,1.5000016587764202,27.021568298339844,6.33329204855108,26.87783622741699,2.285714827354796,25.584251403808594,0.0020079530690186864 2538,2009-11-12,27.093433380126953,28.387020111083984,26.94970321655273,28.387020111083984,205396.0,-0.04071249276639166,1.2222196009507407,-1.2857148273548002,65.14285861612001,45.64685714380435,-3.889516218067058,-3.6155540551003114,-0.9842300637854322,-7.67295116102958,20.057901111290697,1.4373168945312536,-1.0851062822401722,3.4280014038085938,-1.1543855202671303,8.010388327884318,1.1368079417707335,5.719194865846454,-5.165293592529299,61.11109882389195,17.699415024109953,2.291193462037862,11,-2.443439483642578,-2.443439483642578,-0.9342555999755859,-4.491617202758789,0.9065666198730469,3,0.011315149102814948,-2.714285172645204,28.24328804016113,1.5000016587764202,27.021568298339844,6.33329204855108,26.87783622741699,0.011315149102814948 2539,2009-11-13,26.15917778015137,26.94970321655273,25.584251403808594,26.44664192199707,207414.0,-0.03448273191764828,1.1111098004753737,0.22222254988115536,60.215057138910744,50.293997795555626,-2.4464249389213713,-2.67108460366034,-0.06490563699190588,-6.577609511799512,20.873293318098373,1.5091819763183594,-0.7415001345921972,2.4003201484680226,-2.3101400430839334,7.1107803400199785,0.045090052692042804,4.755550244244002,-3.5132841154785197,16.32651624218287,-25.167355507197506,2.3552300957759784,11,-1.5091838836669957,-1.5091838836669957,-0.05389928817749379,-3.521428585052494,1.3408222198486293,4,0.07801556302494261,1.2222196009507407,27.093433380126953,-2.714285172645204,28.24328804016113,1.5000016587764202,27.021568298339844,0.07801556302494261 2540,2009-11-16,25.656116485595703,27.237165451049805,24.72186088562012,26.59037208557129,414696.0,-0.01923077624165126,1.2580633561951662,3.2499900473745376,58.031090220440696,54.87055292135453,-1.4163324598305138,-2.124105553649585,0.38231887677175536,-5.915899563164508,21.331899114542598,2.515304565429684,-0.36900752080383015,1.8002399444580064,-2.985804368416204,6.586284257332217,-0.5927822119790989,4.193262100895112,-2.3642443315551773,21.311461144639452,-18.05355217841091,2.3930221564371057,11,-1.0061225891113281,-1.0061225891113281,0.5030612945556641,-2.8746352195739746,1.0438842773437464,0,0.09525541004017946,1.1111098004753737,26.15917778015137,1.2222196009507407,27.093433380126953,-2.714285172645204,28.24328804016113,0.09525541004017946 2541,2009-11-17,24.79372596740723,25.871715545654297,24.43439674377441,25.00932312011719,103421.0,-0.03361344725234039,-2.076928416415004,0.23076891668146804,59.89304645860985,59.63408437457677,0.12378236806228671,-1.2762063129841472,1.1313642188979394,-4.898264517218635,21.75473647945441,1.4373188018798864,0.07879110537900047,0.9055098533630392,-3.8975259328827754,5.708545639608854,-1.496008039759868,3.3070277464859466,-0.9204731729357967,7.692304551432776,-33.18212305414497,2.4015178931229078,11,-0.14373207092285512,-0.14373207092285512,1.365451812744137,-1.688848495483402,1.5062732696533203,1,0.14141776327860178,1.2580633561951662,25.656116485595703,1.1111098004753737,26.15917778015137,1.2222196009507407,27.093433380126953,0.14141776327860178 2542,2009-11-18,24.146934509277344,24.146934509277344,24.146934509277344,24.146934509277344,301721.0,-0.02608690033035499,1.0,-0.0,58.03109820058825,61.98841678703362,1.5410032349409413,-0.6335993541594362,1.6155720910763378,-4.099561014675906,21.50541833319604,0.6467914581298864,0.5482291467872713,0.24075183868408345,-4.563387428571822,5.044891105939989,-2.1613177949438693,2.6428214723120362,4.958744049072266,0.0,-41.270576543749904,2.4020696336279537,11,2.371572494506836,0.5030593872070312,2.0122432708740234,-1.0061240196228027,2.8530654907226562,2,0.1678501365092493,-2.076928416415004,24.79372596740723,1.2580633561951662,25.656116485595703,1.1111098004753737,26.15917778015137,0.1678501365092493 2543,2009-11-19,24.29066467285156,24.578128814697266,23.85947036743164,23.85947036743164,133846.0,0.005952315127992547,-2.3333392312115717,100.0,61.29032304093657,62.3049458388024,1.9391858695409923,-0.6940526805933445,1.2774578574592717,-4.084411126164142,21.23958956931662,0.718658447265625,1.161288060249646,0.30902290344237926,-4.4680677513099845,5.086113558194743,-2.0795224239338026,2.697568230818561,4.7158390045166065,12.76593341747195,-32.331944673682585,2.3885453273761827,11,2.191909790039066,0.35932922363281605,1.8685131072998082,-0.03593349456786754,3.1093349456787145,3,0.14858938585211656,1.0,24.146934509277344,-2.076928416415004,24.79372596740723,1.2580633561951662,25.656116485595703,0.14858938585211656 2544,2009-11-20,24.64999580383301,24.937458038330078,24.29066467285156,24.29066467285156,42975.0,0.014792972354645384,-2.599985137451977,0.833339231211595,62.10527095092012,62.37822256271283,1.6018450168577445,-0.9969568877745694,0.7123263099754915,-4.278864754268845,21.023441541907808,0.6467933654785192,1.8567722185778273,0.6000813484191916,-4.174089349214107,5.37425204605249,-1.7870040003974559,2.987166697235839,4.150626541137694,23.404286557286433,-23.48732599153736,2.387085348816649,11,1.8325786590576136,-1.9073486363652137e-06,1.5091819763183558,-0.2874650955200231,3.150003433227539,4,0.13590283028145866,-2.3333392312115717,24.29066467285156,1.0,24.146934509277344,-2.076928416415004,24.79372596740723,0.13590283028145866 2545,2009-11-23,23.5,26.0,23.29999923706055,25.0,389905.0,-0.04665298172806143,-1.8421037837751086,-4.174422616551488,60.512210840212795,62.01250270358763,2.483469507426779,0.16726364784627634,1.7176868961064606,-2.9644147653780273,21.54935494427484,2.7000007629394496,2.291554063724771,-0.5535007476806655,-5.325812662379278,4.218811167017947,-2.9396567050299716,1.8326552096686406,5.102976265869142,7.40743357130432,-43.539578838401816,2.3861559573493065,11,2.702838897705078,1.149993896484375,2.6591782569885254,1.1859264373779297,4.899999618530273,0,0.17021276595744683,-2.599985137451977,24.64999580383301,-2.3333392312115717,24.29066467285156,1.0,24.146934509277344,0.17021276595744683 2546,2009-11-24,22.899999618530273,23.60000038146973,22.200000762939453,23.60000038146973,406620.0,-0.02553193112637131,2.999994550438387,0.46666717529297114,59.19212368050799,60.49034212747189,2.7237763960745625,0.764873238295003,2.2256517586009252,-2.2063695831359595,21.85000241617663,1.399999618530277,2.2193734913458982,-1.1270874023437507,-5.919774104439952,3.6655992997524507,-3.523430753391853,1.2692559487043518,5.384798025610351,18.421026214002552,-37.36061192305641,2.3963433510481016,11,2.3935108184814453,1.7499942779541016,3.133413314819336,1.7859268188476562,4.600000381469727,1,0.1659389173672423,-1.8421037837751086,23.5,-2.599985137451977,24.64999580383301,-2.3333392312115717,24.29066467285156,0.1659389173672423 2547,2009-11-25,23.70000076293945,23.70000076293945,23.0,23.399999618530273,60670.0,0.034934548372735685,3.6666539510577074,-0.42857259633461764,55.90326651528351,59.46372078293451,1.3539143998716945,0.09291801320708615,1.2969942775786656,-2.8455119289145436,21.38761948848907,0.8000011444091761,2.001775062594149,-0.40535182952881144,-5.118381340774455,4.307677681716832,-2.7618665851516333,1.9511629260940104,4.09801313070508,39.47369213579914,-12.476877510584934,2.3565147556228223,11,1.0185823440551793,0.9499931335449254,1.9381499290466344,1.0218591690063512,3.699998855590824,2,0.10970457343557616,2.999994550438387,22.899999618530273,-1.8421037837751086,23.5,-2.599985137451977,24.64999580383301,0.10970457343557616 2548,2009-11-26,23.399999618530273,24.0,23.29999923706055,23.899999618530273,78795.0,-0.012658275727918888,-1.0000000000000102,-1.6666603088621634,39.195911345822864,57.128260139258074,1.2012273602982155,0.5370906360016932,1.4761012389057768,-2.385910903276166,20.677928033220756,0.7000007629394496,1.7108404945107445,-0.7793984413146973,-5.393295055278987,3.8344981726495924,-3.0863467482968403,1.5275498656674458,3.950173224657849,31.578923592602298,-13.703257591028606,2.3069483069821444,11,1.3185834884643555,1.2499942779541016,1.9147543907165527,1.3218603134155273,4.5,3,0.15384617265629852,3.6666539510577074,23.70000076293945,2.999994550438387,22.899999618530273,-1.8421037837751086,23.5,0.15384617265629852 2549,2009-11-27,23.29999923706055,23.5,22.899999618530273,23.29999923706055,23710.0,-0.0042735206452966246,1.9999904632932688,-0.0,29.933309185343404,54.00628446869171,0.9532456702902685,0.8398496891096094,1.4283847936379992,-2.1310093115548376,20.03873308034465,0.6000003814697266,1.1502492085048246,-0.9807838439941357,-5.411174990748439,3.4496073027601675,-3.195979417371287,1.234411729383016,3.6381598397076793,28.94733407820341,-9.15356316853314,2.2151955733771524,11,0.8000011444091761,1.3499946594238246,1.94288873672485,1.4218606948852504,4.30000114440918,4,0.17596568736999507,-1.0000000000000102,23.399999618530273,3.6666539510577074,23.70000076293945,2.999994550438387,22.899999618530273,0.17596568736999507 2550,2009-11-30,23.29999923706055,23.60000038146973,23.0,23.20000076293945,43340.0,0.0,-1.4000015258789205,100.0,28.785130257034737,50.54984933518335,0.6525006692083863,1.0475998140011065,1.2868896122513398,-1.9779780006516674,18.986801366315785,0.6000003814697301,0.735346994415071,-1.0785756111144984,-5.318279603916341,3.1611283816873446,-3.19842760751542,1.041276385286423,3.259107174601379,61.11105224230139,29.194779998924034,2.1198519964009215,11,0.8000011444091761,1.3499946594238246,1.691358089447018,1.4937267303466761,4.900001525878899,0,0.19313305353428434,1.9999904632932688,23.29999923706055,-1.0000000000000102,23.399999618530273,3.6666539510577074,23.70000076293945,0.19313305353428434 2551,2009-12-01,24.60000038146973,24.70000076293945,23.29999923706055,23.29999923706055,68835.0,0.05579404235951313,-1.153846605289209,13.000209811550155,29.415092802418826,47.3702931798312,-0.7575330255887671,0.06986702648216792,-0.13083388362983328,-3.1135397954767896,18.086843466287412,1.4000015258788991,0.4583735422248125,0.019107532501223545,-3.819256462420036,3.857471527422483,-1.9000744649594061,1.9382895299618532,1.6103775782944005,94.44442678382057,67.0279953920564,1.9191819974606295,12,-0.5000000000000036,0.049993515014644885,0.3015246391296351,0.3015241622924769,3.39999961853027,1,0.1544715113062738,-1.4000015258789205,23.29999923706055,1.9999904632932688,23.29999923706055,-1.0000000000000102,23.399999618530273,0.1544715113062738 2552,2009-12-02,26.399999618530273,26.5,25.0,25.0,159130.0,0.07317069955886724,-1.1428577267395366,1.0769218354546455,46.35017934928285,45.710277214091896,-2.463375291825926,-1.3144315656160757,-2.0092152916375525,-4.740405826247805,17.267653683681893,1.8999996185302699,0.27562259565991454,1.5124155998229973,-1.8214019261853096,4.846233125831304,-0.1544931631811579,3.1793243628271526,-4.19999885559082,97.22221192018594,71.00825958973896,1.6669087630041537,12,-2.049999237060547,-1.7500057220458984,-1.5883069038391113,-1.4984750747680664,1.6000003814697266,2,0.04166668171834487,-1.153846605289209,24.60000038146973,-1.4000015258789205,23.29999923706055,1.9999904632932688,23.29999923706055,0.04166668171834487 2553,2009-12-03,27.10000038146973,27.5,26.60000038146973,27.0,146720.0,0.026515180797507476,-1.000000000000008,0.07142886336977078,55.07712722595604,44.92937235576256,-3.0429639139116524,-1.711099627566341,-2.748644863935649,-5.253412790825788,18.54280292122229,1.1000003814697266,0.13975679863606416,1.9641508102417014,-1.2436276625192946,5.171929283002697,0.3602615738612016,3.568040046622201,-4.8139996337890665,91.30435684002123,61.2025577591984,1.6038892363804982,12,-2.2500000000000036,-2.450006484985355,-2.91713380813599,-2.198475837707523,1.6000003814697195,3,0.011070082392532932,-1.1428577267395366,26.399999618530273,-1.153846605289209,24.60000038146973,-1.4000015258789205,23.29999923706055,0.011070082392532932 2554,2009-12-04,27.29999923706055,27.399999618530273,26.0,27.20000076293945,156430.0,0.007380031467732806,8.333354526149817,0.9999809265864668,59.171157888105824,44.78036647219511,-3.1598170987991274,-1.8719438721672113,-2.937908571868288,-5.274831392801278,19.085298603172042,1.3999996185302734,0.08493214758112089,2.078362274169926,-1.2686566039635458,5.425381152303398,0.4048528351031919,3.7518717132366604,-4.805438519287112,95.55553860134557,61.683926639129574,1.6735094390667358,12,-2.449998855590824,-2.6500053405761754,-3.530361175537113,-2.3984746932983434,1.5,4,0.02197803656548114,-1.000000000000008,27.10000038146973,-1.1428577267395366,26.399999618530273,-1.153846605289209,24.60000038146973,0.02197803656548114 2555,2009-12-07,28.29999923706055,29.0,27.60000038146973,27.60000038146973,100585.0,0.036630037653718084,-3.0000054495764217,7.000095368886357,69.26555190451867,45.899636274862964,-3.8077602857144726,-2.9090864740354228,-3.9130151590260986,-6.08862320596462,19.242040717283587,1.7000007629394496,0.00039742069277082237,3.0072541236877477,-0.5422227515174853,6.556730998892981,1.232515686085133,4.781992561290362,-5.605220947998049,87.71928650447295,48.44857124103379,1.7747384376026163,12,-2.3499994277954137,-3.6500053405761754,-5.015456199646,-3.3984746932983434,1.5,0,-0.024734942560497686,8.333354526149817,27.29999923706055,-1.000000000000008,27.10000038146973,-1.1428577267395366,26.399999618530273,-0.024734942560497686 2556,2009-12-08,28.5,28.79999923706055,28.29999923706055,28.70000076293945,39560.0,0.007067164958701966,1.5000143051965567,-0.2857158427361183,75.15332744358452,48.03853193356308,-3.497682086614617,-3.1543742174051346,-4.066750803378852,-6.09706737374508,19.282800373302784,0.5,-0.11898719932914759,3.133333301544191,-0.6232777188828393,6.889944321971221,1.2550277913306758,5.011638811757706,-5.42690840828125,87.5,41.47470289539129,1.8783055102135156,12,-2.5500001907348633,-3.850006103515625,-5.646651744842529,-3.598475456237793,1.35137939453125,1,-0.010526289019668456,-3.0000054495764217,28.29999923706055,8.333354526149817,27.29999923706055,-1.000000000000008,27.10000038146973,-0.010526289019668456 2557,2009-12-09,28.29999923706055,29.0,27.399999618530273,28.5,65935.0,-0.007017570629454406,1.666665607029211,1.0,73.01746442007119,51.79648227514622,-2.8793453665925206,-3.1093235889529645,-3.8450231159895587,-5.711613248768884,18.354346078021262,1.6000003814697266,-0.12439812365836644,2.93049697875977,-0.8353307791249307,6.6963247366444705,1.0475830998174196,4.81341085770212,-4.8712931408449265,76.66664123535169,25.342286363693617,1.8829138789423499,12,-2.3499994277954137,-3.6500053405761754,-5.50055027008057,-3.3984746932983434,0.5,2,-0.010600680040573462,1.5000143051965567,28.5,-3.0000054495764217,28.29999923706055,8.333354526149817,27.29999923706055,-0.010600680040573462 2558,2009-12-10,27.399999618530273,28.29999923706055,27.29999923706055,28.29999923706055,29445.0,-0.031802107519199985,1.2222231641231633,4.499980926586529,64.86488548485008,55.67776853064696,-1.5111943018161647,-2.303268997269221,-2.9170890962602734,-4.627215971565658,17.556187526029433,1.0,-0.06702707928821638,2.0151690483093248,-1.782564644550213,5.8129027411688625,0.11630220187955587,3.9140358947390936,-3.6370158880875856,46.66665395100911,-7.851106048437174,1.8988668464297687,12,-1.3999996185302734,-2.7500057220458984,-4.7442827224731445,-2.4984750747680664,2.6000003814697266,3,0.02189782444609789,1.666665607029211,28.29999923706055,1.5000143051965567,28.5,-3.0000054495764217,28.29999923706055,0.02189782444609789 2559,2009-12-11,28.20000076293945,28.399999618530273,27.399999618530273,27.399999618530273,104380.0,0.029197122465218772,-1.4999964237264294,-0.8888905372155591,76.40448282380012,60.968807704732015,-1.7243708792128452,-3.1015558660696314,-3.6491652896304174,-5.238590439576523,17.655347933448244,1.0,0.03912339130727105,2.713129043579098,-1.2770043771956807,6.703262464353877,0.7180623331917069,4.708195753966489,-4.122796056323324,52.9412424687809,-7.224366771050413,1.9950667103873896,12,-2.050001144409176,-2.5471611022949183,-5.580217361450192,-1.9330253601074183,-0.8000011444091761,4,0.017730495974209504,1.2222231641231633,27.399999618530273,1.666665607029211,28.29999923706055,1.5000143051965567,28.5,0.017730495974209504 2560,2009-12-14,28.10000038146973,28.60000038146973,27.79999923706055,28.60000038146973,26430.0,-0.003546112722136563,2.2000045776367188,-0.6249991059316101,80.95236581470313,66.6951713727636,-0.9743500271081267,-2.9608843346091653,-3.499535936102955,-4.9509248951271125,18.324172268669685,0.8000011444091797,0.42823646443607544,2.490934467315679,-1.6671698980497673,6.649038832681125,0.41188228463295573,4.569986649998402,-3.7274279572505726,47.05886972814694,-17.627594376996804,2.079052182682722,12,-1.1000003814697301,-2.447160720825199,-5.084954738616947,-1.8330249786376989,-0.10000038146973012,0,0.024910990963986857,-1.4999964237264294,28.20000076293945,1.2222231641231633,27.399999618530273,1.666665607029211,28.29999923706055,0.024910990963986857 2561,2009-12-15,28.29999923706055,28.5,28.0,28.0,110400.0,0.007117396899492867,-2.3333418104599266,-0.5999984741211009,79.48715816902441,70.37705790829045,-0.6641523286307098,-3.0406280898461624,-3.678993874210004,-4.959042894673793,19.20263331940284,0.5,0.9588831162114246,2.5156196594238303,-1.7907610873171755,6.822000406164836,0.36242928605332736,4.668810032794333,-3.649781158294541,58.82350301248764,-8.678269839707532,2.153190373370502,12,-0.7999992370605504,-2.647159576416019,-4.727993011474613,-2.033023834228519,-0.399999618530277,1,0.053003534997826396,2.2000045776367188,28.10000038146973,-1.4999964237264294,28.20000076293945,1.2222231641231633,27.399999618530273,0.053003534997826396 2562,2009-12-16,28.20000076293945,28.5,27.79999923706055,28.5,50320.0,-0.0035335150818713856,3.6666836209198292,-1.0,81.57895331237427,73.32170525122581,-0.3151094477545655,-2.763079737642606,-3.5730938338752978,-4.669239525437842,20.24360609881339,0.7000007629394496,1.5458143703442957,2.2129678726196254,-2.150058092095435,6.575993837334686,0.031454890262097024,4.394480854977154,-3.2887957688994014,69.23082566115193,-2.6986635101581697,2.1815129823575297,12,-0.7000007629394496,-2.5471611022949183,-4.484263420104977,-1.9330253601074183,-1.0,2,0.058559524358667625,-2.3333418104599266,28.29999923706055,2.2000045776367188,28.10000038146973,-1.4999964237264294,28.20000076293945,0.058559524358667625 2563,2009-12-17,27.899999618530273,28.0,27.60000038146973,28.0,64030.0,-0.010638338166410244,6.999961853172791,0.33333545261497766,79.48717760616535,75.57904077545464,0.12326851231068403,-2.2965576038605455,-3.2751891084122704,-4.194168439259887,21.05794209278863,0.6000003814697195,2.0703208650263214,1.7324999809265123,-2.6336711849974996,6.098671146850524,-0.45058560203549547,3.91558556388852,-2.7434669241326297,41.66664017573015,-34.22508052474403,2.183085582962006,12,0.25,-2.299999237060547,-3.2500057220458984,-1.6330242156982422,-0.39999961853027344,3,0.032258051284435485,3.6666836209198292,28.20000076293945,-2.3333418104599266,28.29999923706055,2.2000045776367188,28.10000038146973,0.032258051284435485 2564,2009-12-18,28.0,28.20000076293945,27.70000076293945,27.70000076293945,55140.0,0.0035842431124375462,-2.3333418104598476,-2.9999809265864665,79.74683452619055,76.74362773341818,0.14863611874194405,-2.2479704729554157,-3.3668998729521533,-4.114445060869585,21.771688185501137,0.5,2.3108314718998244,1.66500015258789,-2.7130672863664387,6.0430675915422185,-0.5240335668892762,3.854033872065056,-2.6128592672662165,39.99996185302699,-36.20152894080344,2.1890337194771647,12,0.14999961853027344,-2.3999996185302734,-3.350006103515625,-1.7330245971679688,-0.3999996185302699,4,0.0714285714285714,6.999961853172791,27.899999618530273,3.6666836209198292,28.20000076293945,-2.3333418104599266,28.29999923706055,0.0714285714285714 2565,2009-12-21,27.5,27.899999618530273,27.20000076293945,27.60000038146973,87260.0,-0.017857142857142905,1.0000000000000102,-0.33333545261498954,70.42253142759665,76.21798373164174,0.5847109019733381,-1.5103731060432395,-2.850348516277897,-3.457606557678126,21.84739306776946,0.7999992370605504,2.3998926124983946,0.9650001525878906,-3.2293696349865577,5.159369940162339,-1.1321847411993318,3.062185046375113,-1.896087711230244,23.076877932550456,-48.71780612699729,2.0971848937872237,12,0.6000003814697266,-1.8999996185302734,-2.850006103515625,-1.2330245971679688,0.20000076293944957,0,-0.003636377507990063,-2.3333418104598476,28.0,6.999961853172791,27.899999618530273,3.6666836209198292,28.20000076293945,-0.003636377507990063 2566,2009-12-22,26.70000076293945,27.79999923706055,26.29999923706055,27.79999923706055,103605.0,-0.02909088134765636,1.7272765104487995,10.999942779758975,52.45902562006803,73.93371275386362,1.2320970768359345,-0.4333063904439136,-2.047386353614879,-2.5313683538227245,22.386802672873777,1.5,2.4167263967014456,-0.024999141693118787,-3.854455700613773,3.8044574172275354,-1.9397274211534459,1.8897291377672083,-0.8923232114958779,18.181881234643388,-48.31456861040979,1.9147282794603278,12,0.7499990463256907,-1.100000381469723,-2.0500068664550746,-0.4330253601074183,1.6999988555908239,1,0.0486891086110004,1.0000000000000102,27.5,-2.3333418104598476,28.0,6.999961853172791,27.899999618530273,0.0486891086110004 2567,2009-12-23,26.29999923706055,27.0,26.20000076293945,26.70000076293945,145815.0,-0.014981330129177906,-1.6666709052299435,0.36363825522439974,43.10343977103927,71.51577434121798,1.473520152962518,0.18073408363366283,-1.6420584617063483,-2.0187946543412494,22.87571790963165,0.7999992370605504,2.22823333201179,-0.5550005912780733,-4.1194304033919416,3.009429220835795,-2.3372154973350057,1.227214314778859,-0.30078233870359483,4.999923706055043,-55.947763609880255,1.782214906056934,12,1.1000013351440394,-0.6999988555908239,-1.6500053405761754,-0.03302383422851918,2.2000007629394496,2,0.06083651817050573,1.7272765104487995,26.70000076293945,1.0000000000000102,27.5,-2.3333418104598476,28.0,0.06083651817050573 2568,2009-12-28,27.0,27.20000076293945,26.399999618530273,26.399999618530273,166000.0,0.026615999362959997,-1.666668785941566,-1.4999952316466345,47.61905482746674,68.31739345273648,0.7943465036946051,-0.24847458726826588,-2.3169049433031077,-2.5987149575527297,23.283049796386724,0.9000015258788991,1.9740598361303654,-0.034999847412109375,-3.2067670094623892,3.1367673146381705,-1.6208834284372493,1.5508837336130306,-0.820736115544463,39.99996185302752,-15.885572733061288,1.5858835810251408,12,0.40000057220458984,-1.3999996185302734,-1.4157495498657227,-0.7330245971679688,0.8999996185302734,0,0.0074074356644240336,-1.6666709052299435,26.29999923706055,1.7272765104487995,26.70000076293945,1.0000000000000102,27.5,0.0074074356644240336 2569,2009-12-29,27.399999618530273,27.399999618530273,27.10000038146973,27.29999923706055,72080.0,0.014814800686306473,4.999961853172791,0.16666719648538855,42.10527020257701,64.00104949583358,0.30053750032509186,-0.3431571661343433,-2.6726827536999807,-2.880826520697127,24.037429217568718,0.39999961853027344,1.7506467246524622,0.1599997520446763,-2.4808933598809126,2.8008928639702653,-1.16044680391812,1.4804463080074726,-1.1999988555908239,70.58821549463761,17.95574273233752,1.3204465559627951,12,-0.049999237060546875,-1.7999992370605469,-1.8337154388427734,-1.1330242156982422,0.20000076293945668,1,0.0036496490095605516,-1.666668785941566,27.0,-1.6666709052299435,26.29999923706055,1.7272765104487995,26.70000076293945,0.0036496490095605516 2570,2009-12-30,27.79999923706055,27.899999618530273,27.399999618530273,27.399999618530273,46355.0,0.01459852642697701,-1.5000023841880648,3.9999809265866086,44.06779167878967,60.065564330251945,-0.16370818784720242,-0.4097505545533906,-3.004366344536283,-3.1456453650907683,24.897189977183984,0.5,1.6751189741884147,0.33499937057495544,-1.5515456403184622,2.221544381468373,-0.6082731348717516,1.2782718760216625,-1.4319985198974692,94.11762065951694,43.9997534044512,0.9432725054467079,12,-0.44999885559082387,-2.199998855590824,-2.2337150573730504,-1.5330238342285192,0.10000038146972301,2,-0.007194203635955465,4.999961853172791,27.399999618530273,-1.666668785941566,27.0,-1.6666709052299435,26.29999923706055,-0.007194203635955465 2571,2010-01-04,28.399999618530273,28.79999923706055,27.60000038146973,28.0,63230.0,0.021582748127196183,-1.0000000000000118,0.9999999999999911,50.79365367701931,56.64497548187917,-0.8359397644614148,-0.7488623245291777,-3.541570982443197,-3.6056036175579926,25.40569813961121,1.1999988555908203,1.4273658935040174,0.744999790191649,-0.6199370811616198,2.1099366615449178,0.06253135451501635,1.4274682258682816,-1.8740789443969774,84.61539025843112,36.291981784035585,0.6824684356766344,1,-0.8999996185302734,-2.799999237060547,-2.973583221435547,-2.4923524856567383,-0.2999992370605433,0,-0.024647847358916564,-1.5000023841880648,27.79999923706055,4.999961853172791,27.399999618530273,-1.666668785941566,27.0,-0.024647847358916564 2572,2010-01-05,27.5,28.399999618530273,27.399999618530273,28.399999618530273,23270.0,-0.03169012783870062,1.2222231641231809,-2.2500011920940324,50.79365367701933,53.456806156418494,-0.0510454303704293,0.2506214352418006,-2.576354893700895,-2.577406043055049,25.042395573295828,1.0,1.120895524709816,-0.20999984741211009,-1.4444184854683613,1.024418790644141,-0.8272091664402339,0.40720947161601373,-0.8256345663147009,45.83335651292103,-2.588101737859347,0.6172093190281255,1,0.0,-1.5500001907348633,-2.528247833251953,-1.7360849380493164,1.3999996185302734,1,0.0327272588556462,-1.0000000000000118,28.399999618530273,-1.5000023841880648,27.79999923706055,4.999961853172791,27.399999618530273,0.0327272588556462 2573,2010-01-06,27.399999618530273,27.79999923706055,27.399999618530273,27.79999923706055,173030.0,-0.003636377507990063,-1.0000000000000178,0.4444442089692087,42.85713312577296,49.35795044526099,-0.03288719804676532,0.39447428177735944,-2.3785201936946976,-2.3473402010797386,24.26162337890616,0.399999618530277,0.8176025433375287,-0.32500019073486186,-1.5352633498303625,0.8852629683606388,-0.930131770282614,0.28013138881289024,-0.5860961108660909,17.647025824395694,-28.95506731984297,0.6051315795477507,1,0.10000038146972656,-1.4499998092651367,-2.7157111167907715,-2.31881046295166,2.6000003814697266,2,0.04014599988263545,1.2222231641231809,27.5,-1.0000000000000118,28.399999618530273,-1.5000023841880648,27.79999923706055,0.04014599988263545 2574,2010-01-07,27.899999618530273,28.0,27.399999618530273,27.399999618530273,34395.0,0.01824817543653756,-1.4000015258789062,-1.2500011920940213,48.33332697550453,46.903594395028534,-0.6130307300174991,-0.06141944800041799,-2.7890762885939075,-2.7199317887802046,23.93387513590661,0.6000003814697266,0.5045128925317321,0.1449997901916511,-1.0505621579916955,1.3405617383749977,-0.4527811839000222,0.7427807642833244,-0.9549303213259428,35.71429544565885,-10.382641638530075,0.5977809740916733,1,-0.39999961853027344,-1.9499998092651367,-3.2157111167907715,-2.81881046295166,2.899999618530277,3,0.0,-1.0000000000000178,27.399999618530273,1.2222231641231809,27.5,-1.0000000000000118,28.399999618530273,0.0 2575,2010-01-08,27.60000038146973,27.899999618530273,27.399999618530273,27.60000038146973,53665.0,-0.010752660973561201,-1.499990463293171,0.0,44.262304821182944,45.99284763959686,-0.3322995377843192,0.1933625562465302,-2.40590864737619,-2.2906801536301664,22.975701104179006,0.5,0.2033927861228655,-0.11999950408935334,-1.2890747409518752,1.0490757327731686,-0.7045371225206161,0.4645381143419094,-0.5316352420976607,14.285772673953867,-28.953753233789456,0.5845376184312611,1,-0.10000038146973012,-1.6000003814697301,-3.2250032424926793,-2.518811225891117,2.1000003814697195,4,0.0,-1.4000015258789062,27.899999618530273,-1.0000000000000178,27.399999618530273,1.2222231641231809,27.5,0.0 2576,2010-01-11,28.20000076293945,28.20000076293945,27.60000038146973,27.899999618530273,239895.0,0.02173914395568466,2.9999872843910014,100.0,50.0,46.759132109481385,-0.7790770693241882,-0.4535174649940217,-2.914053815506037,-2.779576820805243,22.040025406161686,0.6000003814697195,-0.11188148813608478,0.4950008392333949,-0.6391114736407602,1.62911315210755,-0.07205531720368086,1.0620569956704706,-1.0157375319297053,80.00011444091761,38.39395864455485,0.5670561564370775,1,-0.6000013351440394,-2.050001144409176,-3.825003623962399,-3.3344087600707972,2.199998855590824,0,-0.010638338166410244,-1.499990463293171,27.60000038146973,-1.4000015258789062,27.899999618530273,-1.0000000000000178,27.399999618530273,-0.010638338166410244 2577,2010-01-12,28.0,28.20000076293945,27.70000076293945,28.0,157150.0,-0.007092225444273459,1.49999046329326,0.0,50.76923347789076,47.1091519595285,-0.3493046969892326,-0.2921214860623209,-2.580925524571697,-2.457032465091448,21.725256671172787,0.5,-0.2940049261465276,0.3100000381469741,-0.7986266031501046,1.4186266794440527,-0.24431328250156525,0.8643133587955134,-0.7067925628508398,74.99994039544082,32.021656621470235,0.5543133206485389,1,-0.05000019073485973,-1.0,-3.625002861022949,-3.314072608947754,2.7000007629394496,1,0.0035714421953474407,2.9999872843910014,28.20000076293945,-1.499990463293171,27.60000038146973,-1.4000015258789062,27.899999618530273,0.0035714421953474407 2578,2010-01-13,28.0,28.0,28.0,28.0,182930.0,0.0,1.0,0.0,50.0,47.986344159242165,-0.2151640808674351,-0.25809908299652307,-2.438102729852531,-2.340129729162996,21.466798245743593,0.0,-0.2546939604489573,0.28000001907348704,-0.8280567620248611,1.3880568001718352,-0.27402837147568704,0.8340284096226611,-0.6043850090797882,74.99994039544082,30.337699970337006,0.5540283905491736,1,0.09999942779541016,-0.5,-3.500002861022949,-3.314072608947754,3.60000038146973,2,0.03214284351893837,1.49999046329326,28.0,2.9999872843910014,28.20000076293945,-1.499990463293171,27.60000038146973,0.03214284351893837 2579,2010-01-14,28.70000076293945,28.70000076293945,28.70000076293945,28.70000076293945,154315.0,0.025000027247837453,1.0,0.0,59.090911718110156,49.65557971916667,-0.794966211041789,-0.9683692692268089,-2.963350719419907,-2.9168229857733863,21.32903685444221,0.7000007629394496,-0.08729880275616964,0.9550007820129345,-0.2192405161670088,2.1292420801928778,0.36788013292296284,1.5421214311029061,-1.2081226714744489,100.0,50.43420076293869,0.5871206490899721,1,-0.6000013351440394,-1.2000007629394496,-3.950003623962399,-4.050006866455075,3.0,3,0.045296139460011764,1.0,28.0,1.49999046329326,28.0,2.9999872843910014,28.20000076293945,0.045296139460011764 2580,2010-01-15,28.79999923706055,29.0,28.5,29.0,129590.0,0.0034842672983559364,3.999980926586431,-100.0,67.79659263569664,51.544795159019706,-0.8249495227009547,-1.0679932826717398,-2.8861481863740686,-2.8870906424532627,21.163609742465717,0.5,0.014314178680436385,1.0199993133544965,-0.23756731782654583,2.2775659445355387,0.3912159977639753,1.6487826289450176,-1.2176338310834502,85.71422732604657,30.849309851401337,0.6287833155905207,1,-0.5999994277954137,-1.1999988555908239,-4.0500020980835,-4.150005340576175,3.0,4,0.06944444628409396,1.0,28.70000076293945,1.0,28.0,1.49999046329326,28.0,0.06944444628409396 2581,2010-01-18,29.79999923706055,30.0,28.70000076293945,28.79999923706055,122735.0,0.03472222314204698,-1.1666709052299435,-4.99998092658652,76.92307692307699,54.448064408581665,-1.7941491475928046,-2.055227760607135,-3.6681887557789103,-3.739900405510479,21.203736265910884,1.2999992370605504,0.16019341499587014,1.9449993133544972,0.4088045174965984,3.481194109212396,1.1769019154255496,2.7130967112834448,-2.132575755442076,91.30431177033542,28.887094041350466,0.7680973979289493,1,-1.0999994277954137,-1.6999988555908239,-4.500002384185795,-5.150005340576175,2.0,0,-0.00335565357990808,3.999980926586431,28.79999923706055,1.0,28.70000076293945,1.0,28.0,-0.00335565357990808 2582,2010-01-19,29.85137939453125,29.85137939453125,28.76420021057129,28.76420021057129,260950.0,0.0017241664022191738,1.0,1.087179183959961,74.36501893208447,57.948940609282936,-1.6504746731790867,-2.0833624869651715,-3.487251343112103,-3.7421291439991258,21.420210619089513,1.087179183959961,0.2774562444536315,1.9138105392456062,0.14034224625724434,3.687278832233968,1.0270763927514253,2.800544685739787,-1.9973497914422538,92.5689697265625,26.187719158612282,0.8867341464941817,1,-1.1513795852661133,-1.7513790130615234,-4.551382541656494,-5.201385498046875,1.3486213684081996,1,0.01837838770356881,-1.1666709052299435,29.79999923706055,3.999980926586431,28.79999923706055,1.0,28.70000076293945,0.01837838770356881 2583,2010-01-20,28.79999923706055,30.10000038146973,28.79999923706055,30.10000038146973,304660.0,-0.035220488258687066,1.0,-1.1957561031237116,60.76465710600862,59.33019951267228,-0.42423280176591405,-1.0130384993418282,-2.271217837883917,-2.6850795476838947,21.876524546766376,1.3000011444091797,0.2803981285055066,0.8174304008483908,-0.9972191222106339,2.6320799239074155,-0.08989436068112155,1.7247551623779032,-0.7742920022186723,18.749947845948437,-45.15353265155049,0.9073247615295132,1,-0.04999923706055043,-0.6499986648559606,-3.5000023841857946,-4.150005340576175,2.7000007629394496,2,0.06597227695179697,1.0,29.85137939453125,-1.1666709052299435,29.79999923706055,3.999980926586431,28.79999923706055,0.06597227695179697 2584,2010-01-21,30.0,30.0,30.0,30.0,80885.0,0.04166669426141012,1.0,-0.0,65.06280117531834,61.64136577424288,-1.4472116982987373,-2.166604722277164,-3.400433053938052,-3.863195433664931,22.24602246943876,1.2000007629394496,0.3864888527120698,1.9174311637878425,-0.1092981635539303,3.9441604911296153,0.9040665001169579,2.930795827458727,-1.766863450495336,93.74997764826333,32.27757652026559,1.0133646636708857,1,-1.1499996185302699,-1.8499994277954102,-4.6750030517578125,-5.350006103515625,1.3999996185302734,3,0.05333334604899109,1.0,28.79999923706055,1.0,29.85137939453125,-1.1666709052299435,29.79999923706055,0.05333334604899109 2585,2010-01-22,27.399999618530273,27.899999618530273,27.10000038146973,27.10000038146973,131590.0,-0.0866666793823242,-4.333341810460029,100.0,44.625251623533046,61.044171510191,1.2532250862497634,0.44851537089941473,-0.8001023980177422,-1.2607968537281806,21.932361220301765,2.89999961853027,0.5045886226130669,-0.6775691986083991,-2.7108328532518087,1.3556944560350104,-1.6942010259301021,0.33906262871330384,2.7000007629394567,9.999974568684777,-46.539650449922235,1.0166318273217039,1,1.2000007629394567,0.7500009536743164,-1.498579978942871,-2.7500057220458984,5.800001144409173,4,0.15693435052098104,1.0,30.0,1.0,28.79999923706055,1.0,29.85137939453125,0.15693435052098104 2586,2010-01-25,28.0,28.29999923706055,26.899999618530273,27.0,160300.0,0.02189782444609789,-1.333331214058428,3.333341810459966,52.776925619274415,61.26724841478918,0.6949528143413382,-0.05175205654350634,-1.3974272618007895,-1.8537382363497983,22.476866006437803,1.399999618530277,0.5699714539092646,-0.1425687789916985,-2.070812509533237,1.78567495154984,-1.1066906442624678,0.8215530862790708,2.0400003814697314,34.375003725289375,-22.547351076521075,0.9641218652707686,1,0.5,0.15000057220458984,-1.6735801696777344,-3.350006103515625,6.400001525878906,0,0.13571425846644813,-4.333341810460029,27.399999618530273,1.0,30.0,1.0,28.79999923706055,0.13571425846644813 2587,2010-01-26,27.899999618530273,27.899999618530273,27.29999923706055,27.60000038146973,309075.0,-0.0035714421953473297,3.000012715689866,0.2999992370605433,52.776925619274415,61.575795705819665,0.8708562303643355,0.1836797013396918,-1.335243917077186,-1.7322712604568054,23.13269247008389,0.7000007629394496,0.6941334004448123,-0.3225691795349128,-2.051387800838615,1.4062494417687894,-1.186978490186764,0.5418401311169383,2.01440073242188,31.249992549421147,-29.3747027832955,0.8644093106518518,1,0.6000003814697266,0.2500009536743164,-1.3235797882080078,-3.2500057220458984,7.100000381469727,1,0.1397849344750537,-1.333331214058428,28.0,-4.333341810460029,27.399999618530273,1.0,30.0,0.1397849344750537 2588,2010-01-27,27.20000076293945,27.60000038146973,26.5,27.29999923706055,82795.0,-0.02508956505956028,2.1428548073307283,-0.3333290947700644,46.196799641526006,60.143116586199206,1.6153081833895264,0.9480367006983919,-0.6449069276629906,-1.0192483192379704,23.525160565522057,1.3999996185302734,0.718430920913331,-1.03256807327271,-2.733703086058071,0.668566939512651,-1.8831355796653924,-0.18200056688002775,2.5938235587158296,20.000021798269987,-41.967343750008055,0.8505675063926807,1,1.0999994277954137,0.9499998092651403,-0.623580932617184,-2.5500068664550746,7.599998474121104,2,0.14705881940452303,3.000012715689866,27.899999618530273,-1.333331214058428,28.0,-4.333341810460029,27.399999618530273,0.14705881940452303 2589,2010-01-28,27.5,27.70000076293945,27.29999923706055,27.70000076293945,41330.0,0.011029383406095494,3.000000000000071,2.000038147554564,49.45668270224213,58.10534881581537,1.2596540005666483,0.691359741668677,-0.9211627619868423,-1.3181166538583504,23.76697104082495,0.5,0.7606515276900154,-0.7375688552856445,-2.428960195942537,0.9538224853712478,-1.5832645256140907,0.10812681504280164,2.0961948623559614,55.55557910307941,-11.929172035469591,0.8456956703284468,1,0.8000001907348633,0.6500005722045898,-0.625,-2.850006103515625,10.400001525878906,3,0.1454545454545455,2.1428548073307283,27.20000076293945,3.000012715689866,27.899999618530273,-1.333331214058428,28.0,0.1454545454545455 2590,2010-01-29,27.60000038146973,27.70000076293945,27.29999923706055,27.5,85200.0,0.003636377507990174,1.6666666666666825,-0.5000000000000266,46.552815810980825,54.730875358915796,1.0857065383830644,0.6067142566812542,-0.9795505396985753,-1.4336055743202287,23.674362925506838,0.40000152587889914,0.8152393288116002,-0.6275685310363741,-2.332165941776342,1.0770288797035938,-1.4798672364063599,0.22473017433361164,1.810422789144873,61.111158206159125,-4.59259370755732,0.8522987053699844,1,0.6999998092651332,0.5500001907348597,-0.7250003814697301,-2.950006484985355,10.499998092651364,4,0.13768112987461456,3.000000000000071,27.5,2.1428548073307283,27.20000076293945,3.000012715689866,27.899999618530273,0.13768112987461456 2591,2010-02-01,27.70000076293945,27.899999618530273,27.399999618530273,27.399999618530273,338925.0,0.0036232021770861156,-2.3333206177242873,2.999999999999858,48.256378034039216,51.829915259133,0.7336454783263626,0.4759869415947797,-1.008116665013393,-1.5716200927654107,23.040834440205156,0.5,0.7449384943273998,-0.4925682067871122,-2.2109483782213495,1.225811964647125,-1.351758292504229,0.36662187893000464,1.5357970174382771,85.71436356527128,20.311323812060664,0.8591900857171177,2,0.5999994277954137,0.44999980926514027,-0.850000381469723,-3.0500068664550746,9.79999923706055,0,0.19855595120988556,1.6666666666666825,27.60000038146973,3.000000000000071,27.5,2.1428548073307283,27.20000076293945,0.19855595120988556 2592,2010-02-02,28.399999618530273,28.5,27.79999923706055,27.79999923706055,108635.0,0.025270716112303138,-1.3333343929708048,1.999993642195489,52.14989774107733,50.872719774140634,-0.2166673205382672,-0.16140435861244384,-1.6062231849783046,-2.3254559339766487,22.757352499653045,0.7999992370605504,0.6222139582892794,0.16243066787719584,-1.5264693288547058,1.8513306646090975,-0.6820193304887532,1.0068806662431449,0.67165029502479,94.99998092651367,29.53811870239909,0.84444999836595,2,-0.14999961853027344,-0.2499990463256836,-1.8749995231628418,-3.7500057220458984,9.100000381469727,1,0.21126767563172022,-2.3333206177242873,27.70000076293945,1.6666666666666825,27.60000038146973,3.000000000000071,27.5,0.21126767563172022 2593,2010-02-03,28.5,28.899999618530273,28.20000076293945,28.20000076293945,121075.0,0.003521140239892029,-3.6666709052298763,0.49999841054382543,48.85093469905883,49.07140127677847,-0.406439235434533,-0.1842148829846728,-1.6057019800910624,-2.494175796002608,22.576514118936515,0.6999988555908239,0.32648565850155364,0.2074310302734368,-1.437700084171933,1.8525621447188065,-0.6151345269492481,1.0299965874961217,0.4173509187417608,75.00002980231523,13.332525497734892,0.8225655572226849,2,-0.8000001907348633,-0.25,-1.9999995231628418,-3.850006103515625,8.799999237060547,2,0.22807017543859653,-1.3333343929708048,28.399999618530273,-2.3333206177242873,27.70000076293945,1.6666666666666825,27.60000038146973,0.22807017543859653 2594,2010-02-04,27.899999618530273,28.899999618530273,27.399999618530273,28.899999618530273,150865.0,-0.021052644963850065,2.0,-3.333341810459887,45.11016504601029,49.1252805459426,-0.15159201068821204,0.4382550634748412,-0.9216636204138027,-1.9728189849300648,21.97233649648917,1.5,0.030271235793403406,-0.3925693511962898,-2.0377004656416595,1.25256176324908,-1.2151349084189746,0.4299962060263951,-1.3999996185302734,37.5000149011575,-20.25305810982036,0.8225655572226849,2,-0.19999980926513672,0.40000057220458984,-1.3999991416931152,-3.2500057220458984,9.80000114440918,3,0.24731181766567212,-3.6666709052298763,28.5,-1.3333343929708048,28.399999618530273,-2.3333206177242873,27.70000076293945,0.24731181766567212 2595,2010-02-05,27.60000038146973,27.79999923706055,26.79999923706055,27.20000076293945,237595.0,-0.010752660973561201,1.5000083446780996,-0.39999961853028054,37.063030869950936,47.37929224046221,0.20088615483379613,0.7781504802850563,-0.5023062674411598,-1.7149914426247967,21.363496875950037,1.100000381469723,-0.12249987979770083,-0.6925685882568331,-2.337699702702203,0.9525625261885367,-1.515134145479518,0.12999696896585178,-1.052000389099124,38.095285670818996,-14.777053877463565,0.8225655572226849,2,0.0999994277954066,0.6999998092651332,-1.1250000000000036,-2.950006484985355,9.39999961853027,4,0.37318844210322766,2.0,27.899999618530273,-3.6666709052298763,28.5,-1.3333343929708048,28.399999618530273,0.37318844210322766 2596,2010-02-08,27.899999618530273,28.29999923706055,27.0,27.399999618530273,100100.0,0.010869537424425424,-1.0000000000000056,1.2500011920940102,38.85101551944828,45.8319688960371,-0.12827988406197832,0.47908654580576027,-0.6576577004988806,-2.0248636913088873,20.450621305723775,1.2999992370605504,-0.4269158047733299,-0.3775692939758315,-2.0317003020192317,1.2765617140675687,-1.2046347979975316,0.4494962100458686,-1.304959633636475,52.38096103105791,4.342849496920863,0.8270655040216994,2,-0.19999980926513672,0.40000057220458984,-1.4249992370605469,-3.2500057220458984,9.500001907348633,0,0.3655913618298514,1.5000083446780996,27.60000038146973,2.0,27.899999618530273,-3.6666709052298763,28.5,0.3655913618298514 2597,2010-02-09,28.10000038146973,28.29999923706055,27.10000038146973,28.0,197285.0,0.0071684862248750925,3.800013732962475,0.20000076293946023,45.569627282329854,45.762283078348624,-0.33182163349939486,0.30246945361190924,-0.7334946824965414,-2.2554770761236007,19.48841280535079,1.1999988555908203,-0.3437278690046881,-0.18256855010985973,-1.8337687954893163,1.4686316952695968,-1.008168672799588,0.6430315725798685,-1.4588612039032007,61.90480515529004,9.74215871726728,0.825600122689729,2,-0.25000095367431996,0.19999980926513317,-1.5500001907348668,-3.450006484985355,10.100000381469723,1,0.33451955483705276,-1.0000000000000056,27.899999618530273,1.5000083446780996,27.60000038146973,2.0,27.899999618530273,0.33451955483705276 2598,2010-02-10,28.899999618530273,29.29999923706055,28.399999618530273,28.399999618530273,282825.0,0.028469723352320564,-2.599998474121108,4.999980926586254,42.66666225857093,45.00783636238516,-0.967007621747932,-0.44970347360131413,-1.3878026761715816,-3.07486282030375,18.771184271990858,1.1999988555908203,-0.37559755858993427,0.5724307060241713,-1.0953172981354626,2.2401787101838053,-0.26144329605564565,1.4063047081039883,-2.2136832321444686,84.00001525878892,35.56541110223973,0.8338740020798171,2,-0.850000381469723,-0.5999994277954102,-2.174999713897705,-4.250005722045898,10.19999885559082,2,0.29757787179884687,3.800013732962475,28.10000038146973,-1.0000000000000056,27.899999618530273,1.5000083446780996,27.60000038146973,0.29757787179884687 2599,2010-02-11,30.0,30.0,28.899999618530273,29.0,441755.0,0.03806229743907763,1.2000007629394531,2.0,71.6666767332321,47.798265353746416,-1.8719444117899542,-1.5255323848163265,-2.3231020714773187,-4.199525002294738,17.683774405850123,1.1000003814697266,-0.3708895721130432,1.6074311256408684,-0.21554455245591697,3.430406803737654,0.6959432865924775,2.5189189646892594,-3.209136299587204,100.0,44.7743931045986,0.9114878390483919,2,-1.6000003814697266,-1.6999998092651367,-3.2750000953674316,-5.350006103515625,8.799999237060547,3,0.24333330790201813,-2.599998474121108,28.899999618530273,3.800013732962475,28.10000038146973,-1.0000000000000056,27.899999618530273,0.24333330790201813 2600,2010-02-12,30.79999923706055,31.399999618530273,29.899999618530273,30.399999618530273,313160.0,0.026666641235351785,-1.1428577267395366,0.399999618530277,72.58065012317789,50.50096225253961,-2.4253383264626507,-2.2851763087673937,-2.945708483796107,-5.01519447210487,16.642241356078063,1.5,-0.2082068398580752,2.307430362701421,0.19405874944127177,4.42080197596157,1.2507445560713464,3.3641161693314956,-3.816587358672521,86.36362651162818,27.323229869344793,1.0566858066300737,2,-1.6999998092651403,-1.8499994277954137,-4.074999332427982,-6.150005340576175,7.799999237060543,4,0.22402602911679215,1.2000007629394531,30.0,-2.599998474121108,28.899999618530273,3.800013732962475,28.10000038146973,0.22402602911679215 2601,2010-02-15,29.70000076293945,30.399999618530273,29.60000038146973,30.0,160410.0,-0.03571423705743182,-2.1999969482422186,-0.7499988079059698,62.50001655685713,51.650975454292904,-1.1307113999169438,-1.257527687434166,-1.7193511418651788,-3.9316842923416893,14.822953772258215,1.1999988555908203,-0.11593549898523747,1.212431812286372,-0.8883515309474532,3.313215155520197,0.16204014066946115,2.262823483903283,-2.3632618653400392,60.465135878653456,-2.0042011034846254,1.0503916716169122,2,-0.6000013351440394,-0.7500009536743129,-2.9500007629394496,-5.050006866455075,8.899997711181644,0,0.24579121378911584,-1.1428577267395366,30.79999923706055,1.2000007629394531,30.0,-2.599998474121108,28.899999618530273,0.24579121378911584 2602,2010-02-16,30.399999618530273,30.5,29.899999618530273,29.899999618530273,30365.0,0.023568984431283413,-1.4000015258789062,-1.6666709052299435,72.2222295808254,54.24778599671142,-1.69547246223296,-2.017770020672444,-2.3402800690418104,-4.633940960110536,12.926884787714254,0.7999992370605504,0.031061689463534492,1.8849996566772447,-0.3032701976207015,4.073269510975191,0.7908647295282734,2.979134583826216,-2.738199863256394,66.66666666666666,-1.1262252258434984,1.0941349271489726,2,-1.3000001907348633,-1.4499998092651367,-3.5250000953674316,-5.750005722045898,7.80000114440918,1,0.2302632235258908,-2.1999969482422186,29.70000076293945,-1.1428577267395366,30.79999923706055,1.2000007629394531,30.0,0.2302632235258908 2603,2010-02-17,30.70000076293945,31.0,30.5,31.0,117065.0,0.009868458821503001,2.3333418104599266,-0.5999984741211009,72.22223693942468,57.26023842931302,-1.844560399531808,-2.2852978371551735,-2.57866156425575,-4.918413406965239,10.889234648236073,0.6000003814697266,0.17613122521427016,2.0900007247924783,-0.3055212889174257,4.485522738502382,0.8922397179375245,3.287761731647432,-2.7391450186050577,72.00004577636705,2.5493666420703676,1.1977610068549527,2,-1.6000013351440394,-1.7500009536743129,-3.225000858306881,-6.050006866455075,7.700000762939457,2,0.24429966819590065,-1.4000015258789062,30.399999618530273,-2.1999969482422186,29.70000076293945,-1.1428577267395366,30.79999923706055,0.24429966819590065 2604,2010-02-18,31.60000038146973,31.899999618530273,30.399999618530273,30.79999923706055,194110.0,0.029315947757784677,1.1428577267395474,-2.6666772630748765,75.00001192093461,61.47545854608899,-2.418892880200314,-3.224610911233711,-3.4117605430361166,-5.7733958905953635,8.916936344835253,1.5,0.26241048150192725,2.910000324249271,0.22915209794060942,5.590848550557933,1.5695762110949403,4.250424437403602,-3.3640131271996694,86.95655058373194,15.77140520126926,1.34042411315433,2,-2.1500005722045934,-2.4000005722045934,-3.800000667572025,-6.950006484985355,6.800001144409176,3,0.23734170892761663,2.3333418104599266,30.70000076293945,-1.4000015258789062,30.399999618530273,-2.1999969482422186,29.70000076293945,0.23734170892761663 2605,2010-02-19,31.70000076293945,32.0,31.29999923706055,31.5,170570.0,0.0031645689956496525,-1.3333269755288262,0.25000059604559066,75.00001192093461,65.49201370180968,-2.0966298120533153,-3.1473129700619644,-3.4745568464185546,-5.826193106076669,10.184051892809366,0.7000007629394496,0.3950855519836409,2.795000648498533,-0.12892972304984696,5.718931020046913,1.333035462724343,4.256965834272723,-3.097612272243367,87.50002980232696,17.402862137935685,1.4619651857741909,2,-2.1500005722045863,-2.4500007629394496,-3.9000010490417445,-7.050006866455075,6.399997711181644,4,0.22397470988144974,1.1428577267395474,31.60000038146973,2.3333418104599266,30.70000076293945,-1.4000015258789062,30.399999618530273,0.22397470988144974 2606,2010-02-22,31.79999923706055,31.79999923706055,31.399999618530273,31.399999618530273,146070.0,0.0031545259215894905,-1.0000000000000178,1.9999904632932688,72.97298342229573,68.53683105069477,-1.7715308061729722,-3.107343382924441,-3.5418697927656133,-5.868747777141138,11.206164857140392,0.399999618530277,0.6389688350373746,2.7049991607666044,-0.45559694845237786,5.865595269985587,1.1247011061571115,4.285297215376097,-2.789897365247999,90.47615587576821,22.557066789187076,1.580298054609492,2,-1.5999994277954137,-2.5499992370605504,-3.899999141693119,-7.150005340576175,6.70000076293945,0,0.21383645912593763,-1.3333269755288262,31.70000076293945,1.1428577267395474,31.60000038146973,2.3333418104599266,30.70000076293945,0.21383645912593763 2607,2010-02-23,31.79999923706055,32.59999847412109,31.79999923706055,32.0,166420.0,0.0,-6.99996185317304,-0.5000023841880514,72.60274867399994,71.86306287463132,-1.3315145156208672,-2.9515097454624204,-3.502062751399162,-5.822195719558447,12.433238540391699,0.7999992370605362,1.0158070123700504,2.50999917984009,-0.817019128087825,5.837017487768005,0.8464900258761325,4.1735083338040475,-2.4311095898655033,63.636379399584044,-3.2471040760686662,1.663509153963958,2,-1.0500001907348704,-2.250000000000007,-3.399999141693119,-6.70284461975098,6.9999999999999964,1,0.21383645912593763,-1.0000000000000178,31.79999923706055,-1.3333269755288262,31.70000076293945,1.1428577267395474,31.60000038146973,0.21383645912593763 2608,2010-02-24,31.20000076293945,32.0,31.0,31.60000038146973,67510.0,-0.018867876997363142,-1.4999964237264294,1.9999904632932866,72.60276764370897,71.96707297579543,-0.41454459369285246,-2.146529999128763,-2.8393944189507287,-5.17062911997661,13.860116870269461,1.0,1.3736105366095472,1.7100007057189899,-1.568573986104763,4.988575397542743,0.07071335980711169,3.349288051630868,-1.378755879974758,36.363707298126506,-32.82230922951684,1.6392873459118764,2,-0.10000133514403942,-1.6500015258789062,-2.800000667572018,-6.102846145629879,7.599998474121097,2,0.22435896887268258,-6.99996185317304,31.79999923706055,-1.0000000000000178,31.79999923706055,-1.3333269755288262,31.70000076293945,0.22435896887268258 2609,2010-02-25,31.5,32.0,30.29999923706055,31.20000076293945,116620.0,0.009615359927070966,1.6153873240469798,-0.7499988079059632,76.71234988434391,72.4261507270361,-0.535730488090099,-2.246682852865682,-3.097736037392366,-5.401874792288943,15.195989524949107,1.7000007629394496,1.6776465040204016,1.809999942779541,-1.4453760671658316,5.06537595272491,0.18231193780685473,3.4376879477522273,-1.289729614273412,52.173963521530744,-20.079612396470445,1.6276880049726852,2,-0.40000057220458984,-1.9500007629394567,-3.049999713897705,-6.352845191955566,7.900001525878906,3,0.21904766748821936,-1.4999964237264294,31.20000076293945,-6.99996185317304,31.79999923706055,-1.0000000000000178,31.79999923706055,0.21904766748821936 2610,2010-02-26,31.399999618530273,31.79999923706055,31.399999618530273,31.399999618530273,56150.0,-0.0031746152847532683,0.0,0.0,74.6479058639462,73.77591620560155,-0.3818222888518079,-1.9472350528153726,-2.953157356211385,-5.242184278597705,16.60405439783205,0.399999618530277,1.9725411112459206,1.5199995994567885,-1.6645683455941196,4.704567544507697,-0.07228437306866553,3.1122835719822426,-1.100000381469723,47.826119406698346,-25.82829510459893,1.5922839725254538,2,-0.1500005722045934,-1.8500003814697301,-2.8999991416931152,-6.25284481048584,8.19999885559082,4,0.22292999975763306,1.6153873240469798,31.5,-1.4999964237264294,31.20000076293945,-6.99996185317304,31.79999923706055,0.22292999975763306 2611,2010-03-01,33.200000762939446,33.200000762939446,31.60000038146973,31.899999618530273,130065.0,0.05732487790690688,1.4615368814877412,100.0,79.31036372720678,74.5634866663106,-1.8250622654300308,-3.493159185591388,-4.693192469701742,-6.987487294943925,18.273127904272464,1.8000011444091726,2.0195449334911224,3.045000743865959,-0.2931205341363281,6.383122021868246,1.3759401048648172,4.714061382867101,-2.9000015258788956,100.0,23.832425277898835,1.669060639001143,3,-1.450000762939446,-3.350000381469723,-4.825000286102288,-7.050000190734856,6.500000000000007,0,0.1475902891138312,0.0,31.399999618530273,1.6153873240469798,31.5,-1.4999964237264294,31.20000076293945,0.1475902891138312 2612,2010-03-02,34.400001525878906,34.799999237060554,33.299999237060554,33.59999847412109,752420.0,0.03614460046275059,-1.142854807330772,0.6153864211568881,80.21980210097666,75.45210501759416,-2.6798029689228926,-4.448694190566343,-5.814822975440329,-8.132141651783424,19.76051781990445,1.599998474121108,2.0356259991071326,3.945001411437989,0.21547441563355818,7.674528407242423,2.0802379135357754,5.809764909340206,-3.6360020446777312,91.11116197374118,15.276107224539828,1.864763497902217,3,-1.8500022888183523,-3.7500019073486293,-6.075001239776611,-8.250000953674316,6.5,1,0.11918599686795628,1.4615368814877412,33.200000762939446,0.0,31.399999618530273,1.6153873240469798,31.5,0.11918599686795628 2613,2010-03-03,35.0,35.400001525878906,34.400001525878906,34.400001525878906,480890.0,0.017441815334505728,-2.3333418104599266,0.7499952316466011,79.06978549411662,75.90430208128105,-2.9119212990262895,-4.781933011913992,-6.318191919514483,-8.675037861654552,21.077064794995426,1.0,2.230265150211004,4.2199998855590835,0.09582178762994431,8.344177983488223,2.1579108365945103,6.282088934523653,-3.509520562744136,92.15683634582085,18.577979440273097,2.0620890489645696,3,-2.1499996185302734,-4.049999237060547,-6.674999713897705,-8.84999942779541,7.0,2,0.10857140677315846,-1.142854807330772,34.400001525878906,1.4615368814877412,33.200000762939446,0.0,31.399999618530273,0.10857140677315846 2614,2010-03-04,34.799999237060554,35.0,33.400001525878906,35.0,302940.0,-0.005714307512555639,14.999923706345724,-0.3333354526149698,75.00001192093461,75.90430208128105,-2.4700132602581917,-4.256742328682556,-6.025117165691142,-8.413928132974824,22.92079758792223,1.5999984741210938,2.3054530939976026,3.674999141693121,-0.5868883577227351,7.936886641108977,1.5440553919851894,5.805942891401049,-2.5276153820800786,84.99994993212245,12.499682485034569,2.130943749707928,3,-1.9499988555908274,-3.6999988555908274,-6.574998855590827,-8.649998664855964,8.999999999999993,3,0.11494253125558007,-2.3333418104599266,35.0,-1.142854807330772,34.400001525878906,1.4615368814877412,33.200000762939446,0.11494253125558007 2615,2010-03-05,37.900001525878906,39.0,36.79999923706055,38.400001525878906,1183815.0,0.08908052749371831,1.5882408379782966,2.4999904632933045,91.00000381469727,77.90730434710343,-5.138416866943317,-6.899257995100598,-8.97798522156684,-11.427289729626924,25.286916199446296,4.200000762939446,2.4581357465564864,6.260001373291015,1.351404741479847,11.168598005102186,3.805703057385429,8.7142996891966,-5.002094136718746,85.13515498883814,10.653477421763071,2.4542983159055853,3,-3.250001907348633,-5.000001907348633,-9.67500114440918,-11.750000953674316,4.399997711181641,4,0.03957783481817989,14.999923706345724,34.799999237060554,-2.3333418104599266,35.0,-1.142854807330772,34.400001525878906,0.03957783481817989 2616,2010-03-08,38.099998474121094,38.599998474121094,37.599998474121094,38.599998474121094,396570.0,0.005276964121113004,3.0,1.0,90.5263179028798,79.8988120392012,-4.8620787224040924,-6.636154945584703,-8.9997000534198,-11.540898411139139,27.947971501215484,1.0,2.5254920574673854,5.949998378753662,0.5797097511589939,11.32028700634833,3.2648540649563245,8.635142692550996,-4.6999969482421875,84.21050165939306,8.37922591349303,2.685144313797334,3,-3.4499988555908203,-5.19999885559082,-9.874998092651367,-11.949997901916504,2.6000022888183594,0,0.039370080316902145,1.5882408379782966,37.900001525878906,14.999923706345724,34.799999237060554,-2.3333418104599266,35.0,0.039370080316902145 2617,2010-03-09,37.5,38.29999923706055,37.0,38.29999923706055,232265.0,-0.01574799207744415,2.2500011920940324,1.5999984741210938,84.69388986418893,81.24227006369897,-3.764369517035462,-5.582017220609234,-8.211820488936603,-10.853681129597145,30.575800905543215,1.2999992370605469,2.594004976946934,4.879999923706052,-0.6410983916661479,10.401098239078252,2.119450766019952,7.640549081392152,-2.979998779296878,73.2142784157558,-2.9734973429135465,2.7605491576861008,3,-2.8500003814697266,-4.600000381469727,-9.274999618530273,-11.34999942779541,3.200000762939453,1,0.05866668701171873,3.0,38.099998474121094,1.5882408379782966,37.900001525878906,14.999923706345724,34.799999237060554,0.05866668701171873 2618,2010-03-10,37.5,37.5,36.900001525878906,37.20000076293945,243580.0,0.0,3.0,-0.3749994039529838,83.14608090033755,81.95712906547604,-3.1030542041770275,-5.16974762965048,-8.042632266857332,-10.759839396462972,32.46516553282991,0.5999984741210938,2.7168289779933517,4.44999990463257,-1.1895222272240176,10.089522036489154,1.6302388387042797,7.26976097056086,-2.0839990234374994,73.2142784157558,-1.5447577950231022,2.819761065928292,3,-2.3000001907348633,-4.600000381469727,-9.299999713897705,-11.34999942779541,3.700000762939453,2,0.09066670735677085,2.2500011920940324,37.5,3.0,38.099998474121094,1.5882408379782966,37.900001525878906,0.09066670735677085 2619,2010-03-11,37.29999923706055,37.5,37.0,37.29999923706055,174445.0,-0.0053333536783853885,1.4999904632932155,0.0,81.11111582061591,82.675263505106,-2.228112354668532,-4.6323089755960325,-7.685174169687805,-10.459322221202036,33.93512079424955,0.5,2.868755240305653,3.8849991798400865,-1.8671718444304943,9.637170204110664,1.008913667704796,6.761084691975377,-1.1671984558105493,22.72726484566954,-48.33731815994322,2.876085512135289,3,-1.9999990463256836,-4.399999618530273,-9.324999332427979,-11.149998664855957,4.200000762939453,3,0.12600538496176772,3.0,37.5,2.2500011920940324,37.5,3.0,38.099998474121094,0.12600538496176772 2620,2010-03-12,37.70000076293945,37.70000076293945,37.099998474121094,37.099998474121094,120585.0,0.010723901717442308,1.0,100.0,81.72044091341087,82.94304985912869,-1.8332665292867176,-4.731459423245923,-7.932719035663247,-10.746280947974164,34.62398487348097,0.6000022888183594,3.1099284162936947,3.9400006294250502,-1.9771108688599242,9.857112127710021,0.9814448802825666,6.8985563785675375,-0.9937601379394536,47.058863128416405,-20.660066355645768,2.958555749142486,3,-1.5500011444091797,-4.80000114440918,-9.700000762939453,-11.550000190734863,3.799999237060547,4,0.1618036697791696,1.4999904632932155,37.29999923706055,3.0,37.5,2.2500011920940324,37.5,0.1618036697791696 2621,2010-03-15,37.0,38.0,36.5,37.599998474121094,129115.0,-0.018567659118659208,1.1428548073307503,-0.999993642195477,76.00000381469725,82.47418338287542,-0.60072203799254,-3.643314508608128,-7.104595121736466,-9.943045197450086,35.46229864756497,1.5,3.3136011207831118,2.874999904632567,-2.886167650602694,8.636167459867828,-0.005583872985063465,5.755583682250197,2.0,27.77778955153976,-38.78629519467355,2.8805837776176313,3,-0.7999992370605469,-4.0,-9.0,-10.84999942779541,5.099998474121094,0,0.14324322262325806,1.0,37.70000076293945,1.4999904632932155,37.29999923706055,3.0,37.5,0.14324322262325806 2622,2010-03-16,37.400001525878906,37.400001525878906,36.70000076293945,36.79999923706055,97565.0,0.01081085205078125,1.3333269755288104,-1.000006357844945,81.63264710324441,82.75894578388962,-0.5927559287082715,-3.6807169380957703,-7.340169705434178,-10.230700190792597,36.284213802369194,0.7000007629394531,3.6007900713613736,2.925001335144046,-2.7329227695705924,8.582925439858688,0.09603928278672669,5.753963387501365,1.5499984741210966,60.000101725260414,-9.95517005639325,2.8289620523573205,3,-1.2000007629394531,-4.350001335144043,-9.400001525878906,-11.250000953674316,5.1999969482421875,1,0.08823527011829446,1.1428548073307503,37.0,1.0,37.70000076293945,1.4999904632932155,37.29999923706055,0.08823527011829446 2623,2010-03-17,38.20000076293945,38.20000076293945,37.5,37.5,168760.0,0.021390353059397293,1.0,1.166663487764405,82.52426591172724,83.5949740050888,-0.9958204699543671,-4.100247401304557,-7.959832007521342,-10.896495496034639,36.96350242816525,0.7999992370605469,3.7114705584706655,3.3500005722045927,-2.2483075963490577,8.94830874075824,0.550846487927771,6.149154656481414,0.7009992370605502,100.0,26.64730836799825,2.799154084276824,3,-0.4500007629394531,-4.500000953674316,-10.125000953674316,-12.050000190734863,3.0,2,0.06544502487092685,1.3333269755288104,37.400001525878906,1.1428548073307503,37.0,1.0,37.70000076293945,0.06544502487092685 2624,2010-03-18,39.099998474121094,39.29999923706055,38.0,38.20000076293945,282340.0,0.02356014903682402,1.0,1.2857096146615006,84.6846783376925,82.89327117431048,-1.365293613024562,-4.647852486308629,-8.681435535302526,-11.663725791842626,37.32346016474421,1.2999992370605469,3.756418829936841,3.8749983787536593,-1.8107640103802396,9.560760767887555,1.0321171841867098,6.717879573320609,-2.5999984741210938,92.85711366302317,15.603158934761197,2.842881194566948,3,-1.1999988555908203,-4.999999046325684,-10.924998760223389,-12.599998474121094,3.1000022888183594,3,0.05370850053122833,1.0,38.20000076293945,1.3333269755288104,37.400001525878906,1.1428548073307503,37.0,0.05370850053122833 2625,2010-03-19,38.79999923706055,39.5,38.79999923706055,39.29999923706055,221400.0,-0.007672615058005872,-1.8000030517578125,-0.5555569684099878,79.16666335529705,81.63108733569018,-1.0328156590054434,-3.993410510785097,-8.193178678840976,-11.233650730666028,37.67493305910545,0.7000007629394531,3.8025498733680365,3.219999217987059,-2.425529910072285,8.865528346046407,0.39723465395738344,6.042763782016735,-2.243999252319334,76.66664123535156,2.1953145096742475,2.8227645640296735,3,-0.7999992370605469,-4.249999046325684,-10.449999332427979,-12.299999237060547,3.0,4,0.06958764989769639,1.0,39.099998474121094,1.0,38.20000076293945,1.3333269755288104,37.400001525878906,0.06958764989769639 2626,2010-03-22,38.599998474121094,38.900001525878906,38.29999923706055,38.900001525878906,110355.0,-0.005154658940003776,2.999974568943594,0.600006103515625,74.41859124092129,80.48938748866044,-0.8430912376764539,-3.433908620030863,-7.82270562350179,-10.9034165828329,37.87269854172337,0.6000022888183594,3.9449963269805792,2.6799984931945815,-2.8242961204429164,8.184293106832076,-0.07214881362416747,5.4321458000133305,-1.9262384887695276,67.85707960321689,-4.323140389733069,2.7521473068187476,3,-0.5999984741210938,-4.0499982833862305,-9.57499885559082,-11.44999885559082,2.200000762939453,0,0.07512957617921101,-1.8000030517578125,38.79999923706055,1.0,39.099998474121094,1.0,38.20000076293945,0.07512957617921101 2627,2010-03-23,38.599998474121094,39.400001525878906,38.5,38.79999923706055,100840.0,0.0,-3.500033378792069,0.6666624281572656,72.49999046325688,79.30648855120704,-0.7494611654111907,-3.054979604555818,-7.642270952906408,-10.751206181630252,37.722600449924556,0.9000015258789062,3.6029864815433683,2.33999853134155,-2.927737774312142,7.607734836995242,-0.2938696214852996,4.973866684168399,-1.8131888881835891,54.99992370605469,-14.048072298361518,2.633868152826847,3,-0.5999984741210938,-3.899998664855957,-9.57499885559082,-11.399998664855957,2.0,1,0.09067357871390946,2.999974568943594,38.599998474121094,-1.8000030517578125,38.79999923706055,1.0,39.099998474121094,0.09067357871390946 2628,2010-03-24,38.20000076293945,38.900001525878906,37.79999923706055,38.70000076293945,101725.0,-0.010362635414346344,1.444445386343407,2.4999904632932157,70.73172433684718,78.1532228307883,-0.26789853509671957,-2.217355653203022,-7.062766407443334,-10.196336264111011,38.25309168408862,1.1000022888183594,3.2537105731251117,1.590000820159915,-3.16766289144158,6.3476645317614135,-0.7888310356408326,3.9688326759606625,-1.304663560439451,23.529490962537448,-41.7037215149564,2.378831855800749,3,-0.20000076293945312,-3.3000011444091797,-9.17500114440918,-10.850001335144043,2.0999984741210938,2,0.1151831838561217,-3.500033378792069,38.599998474121094,2.999974568943594,38.599998474121094,-1.8000030517578125,38.79999923706055,0.1151831838561217 2629,2010-03-25,38.400001525878906,38.599998474121094,37.900001525878906,38.20000076293945,161570.0,0.005235621961910741,1.3333439298089456,-0.40000152587890625,54.71698520615937,75.1528388633159,-0.3301763501258961,-1.975189969821578,-7.099801837064419,-10.228402117401888,39.54417538499098,0.6999969482421875,2.999304588701918,1.4450015068054185,-2.715704004338825,5.605707017949662,-0.6353512487667032,3.5253542623775402,-1.4004778114789076,35.29423644380617,-26.288759690683108,2.080352755572121,3,-0.40000152587890625,-3.500001907348633,-9.375001907348633,-10.20000171661377,-1.2000007629394531,3,0.07291664390100472,1.444445386343407,38.20000076293945,-3.500033378792069,38.599998474121094,2.999974568943594,38.599998474121094,0.07291664390100472 2630,2010-03-26,38.400001525878906,38.5,38.20000076293945,38.20000076293945,98675.0,0.0,-1.9999809265864312,1.0,52.941207269768,72.59075035832376,-0.24634482848008332,-1.5008267710592875,-6.936700254518691,-10.059909779831163,40.90503085338012,0.2999992370605469,2.795468252317164,1.0950014114379911,-2.182015291351206,4.372018114227188,-0.5435069399566075,2.7335097628325897,-1.3004587600549087,37.500089406839265,-20.34407507896072,1.6385083513945997,3,-0.3000011444091797,-3.500001907348633,-9.07500171661377,-9.45000171661377,2.799999237060547,4,0.09895830953286855,1.3333439298089456,38.400001525878906,1.444445386343407,38.20000076293945,-3.500033378792069,38.599998474121094,0.09895830953286855 2631,2010-03-29,38.099998474121094,38.599998474121094,38.099998474121094,38.400001525878906,74590.0,-0.007812579162415734,-2.3332994252581254,-1.5000095367067845,56.249980131797706,69.77045402816302,0.25267345708910227,-0.8589445827089293,-6.505956801676625,-9.57882591936691,41.45405363740138,0.5,2.615075846954504,0.5499984741210966,-2.1092450499620625,3.2092419982042557,-0.7796232879204865,1.8796202361626797,-0.9044374189300584,18.749925494300612,-35.615393822524226,1.3296217620415804,3,0.40000152587890625,-3.1999988555908203,-8.699998378753662,-9.099998474121094,2.3000030517578125,0,0.0971128848063505,-1.9999809265864312,38.400001525878906,1.3333439298089456,38.400001525878906,1.444445386343407,38.20000076293945,0.0971128848063505 2632,2010-03-30,38.5,38.5,38.0,38.099998474121094,129910.0,0.01049872813382402,1.4999904632932155,-1.3333248563145312,59.61537615082713,67.22502183250745,0.02806744314791132,-0.9866198874562357,-6.769530679404031,-9.788992296340279,41.227278681051175,0.5,2.39238345584225,0.7450000762939482,-1.490102502792901,2.980102655380797,-0.37255121324947993,1.8625513658373762,-1.2122613870166035,63.63630058364747,11.17378156099106,1.117551289543425,3,0.14999961853027344,-3.6000003814697266,-8.775000095367432,-9.399999618530273,2.5999984741210938,1,0.05974023992365063,-2.3332994252581254,38.099998474121094,-1.9999809265864312,38.400001525878906,1.3333439298089456,38.400001525878906,0.05974023992365063 2633,2010-03-31,38.79999923706055,39.099998474121094,38.5,38.5,54960.0,0.007792187975598663,-3.0,0.7499952316466078,64.15093524807034,64.94349482254944,-0.19877488512269537,-1.0406928139631901,-6.89290909784037,-9.925319486315619,40.85385478066377,0.5999984741210938,2.2728864234667796,0.854999351501462,-1.009319126241337,2.719317829244261,-0.07715988736993751,1.7871585903728615,-1.4237701685964836,75.0,18.00054703682953,0.9321592388713983,3,-0.14999961853027344,-3.8999996185302734,-8.650000095367435,-9.39999961853028,2.299999237060547,2,0.04639173382615036,1.4999904632932155,38.5,-2.3332994252581254,38.099998474121094,-1.9999809265864312,38.400001525878906,0.04639173382615036 2634,2010-04-06,38.79999923706055,39.599998474121094,38.599998474121094,39.400001525878906,120160.0,0.0,1.0000076294236353,-2.00001271568989,61.22447073038195,62.94991786422553,-0.2746917644975113,-0.7648732835016432,-6.75133227045896,-9.815065478924915,41.52808373900011,1.0,2.0641752810323624,0.6549993515014663,-0.5192409088295875,1.82923961183252,0.06787922133593582,1.2421194816669967,-1.3388193313350456,50.0,-7.915787910402855,0.5871201301655286,4,-0.10000038146972656,-3.8500003814697266,-8.474999904632568,-9.39999961853028,1.7000007629394531,1,0.038659794574615436,-3.0,38.79999923706055,1.4999904632932155,38.5,-2.3332994252581254,38.099998474121094,0.038659794574615436 2635,2010-04-07,39.400001525878906,39.599998474121094,39.0,39.0,155000.0,0.015463976820011327,-1.9999809265864312,-0.6666666666666666,75.0,63.01451883745651,-0.8723725356247058,-1.314112695499695,-7.1160480382358955,-10.32086031711836,40.79773361776793,0.7999992370605469,1.775509614189005,1.1800016403198228,-0.11387021688577903,2.4738734975254246,0.5330657117170219,1.8269375689226237,-1.8104925060496697,87.50017881410486,24.707516414646193,0.646935928602802,4,-0.7000026702880859,-3.9000024795532227,-9.075002193450928,-10.00000190734864,2.8999977111816406,2,-0.055837580653250396,1.0000076294236353,38.79999923706055,-3.0,38.79999923706055,1.4999904632932155,38.5,-0.055837580653250396 2636,2010-04-08,39.599998474121094,39.70000076293945,38.79999923706055,39.400001525878906,63925.0,0.005076064479612397,3.4999904632932157,0.4999904632932156,73.91301823923467,63.17152192367626,-1.0232027681389866,-1.4714115615782504,-7.092926150012019,-10.426825420945555,39.94259218131877,0.9000015258789062,1.3498891233433596,1.3049985885620146,-0.1261946261193856,2.7361918032434147,0.5894019812213145,2.0205951959027146,-1.889860087034343,94.11751506243759,29.692207153511404,0.7155966073406993,4,-0.8499984741210938,-3.949997901916504,-9.199999332427982,-10.199998855590827,2.200000762939453,3,0.040404099759346446,-1.9999809265864312,39.400001525878906,1.0000076294236353,38.79999923706055,-3.0,38.79999923706055,0.040404099759346446 2637,2010-04-09,39.70000076293945,39.79999923706055,39.400001525878906,39.79999923706055,37185.0,0.002525310421001903,7.0000762951094835,-0.5,69.23076170671445,63.00474829810595,-1.062493031576679,-1.4737020193561534,-6.960823535551171,-10.450767107876317,39.568685921280135,0.3999977111816406,1.0650252656523165,1.2950008392333956,-0.2149307774731497,2.804932455939941,0.5400350308801265,2.0499666475866647,-1.8306733857844861,92.30780516862438,31.044770678086678,0.7549658083532713,4,-0.8500003814697266,-3.1500015258789062,-8.90000057220459,-10.000000000000007,0.0,4,0.01763226069237045,3.4999904632932157,39.599998474121094,-1.9999809265864312,39.400001525878906,1.0000076294236353,38.79999923706055,0.01763226069237045 2638,2010-04-12,40.900001525878906,41.099998474121094,39.29999923706055,39.79999923706055,174665.0,0.03022671888862205,1.4000050862759559,-11.000190737773709,71.42858440371805,64.86159265339025,-2.055365261810465,-2.5359419925094357,-7.88742327332335,-11.54859724041394,39.49716757589731,1.7999992370605469,0.9053672493663711,2.3250015258789034,0.5094255448915064,4.1405775068663,1.4172135353852013,3.2327895163726055,-2.837606962733382,92.0001220703125,33.298719976951325,0.9077879904936986,4,-1.3500022888183594,-3.6500015258789062,-9.300002098083489,-10.400001525878906,-0.7000007629394531,0,0.004889900752586662,7.0000762951094835,39.70000076293945,3.4999904632932157,39.599998474121094,-1.9999809265864312,39.400001525878906,0.004889900752586662 2639,2010-04-13,42.0,42.20000076293945,40.70000076293945,41.400001525878906,213315.0,0.02689482721473957,2.0,0.5454520233458987,81.99998321534484,68.09034553623212,-2.895493327290822,-3.4422608047424035,-8.705273058757612,-12.524073992139911,39.58672801818911,1.5,0.8117414788450077,3.189999961853026,0.9115887252820514,5.4684111984240005,2.0507943435675386,4.329205580138513,-3.5730929675374057,94.11762725936565,36.13182548069999,1.1392056182854884,4,-1.8999996185302734,-4.19999885559082,-10.09999942779541,-11.19999885559082,-3.5,1,-0.021428607759021556,1.4000050862759559,40.900001525878906,7.0000762951094835,39.70000076293945,3.4999904632932157,39.599998474121094,-0.021428607759021556 2640,2010-04-14,43.79999923706055,43.900001525878906,42.0,42.20000076293945,172490.0,0.042857124691917825,1.1111092273131862,2.6666709052299633,89.39393151233621,71.7730068007364,-4.301273753154405,-5.0191671236133,-10.199613968389535,-14.179787975426983,39.8124805967033,1.9000015258789062,0.8152232022200252,4.684999275207517,1.5573469214303728,7.812651628984661,3.1211730983189483,6.248825452096085,-4.84485908233119,98.0391716874792,39.59587631621591,1.5638261768885708,4,-2.8499984741210938,-3.5999984741210938,-11.82499885559082,-12.999998092651367,-1.2000007629394531,2,-0.07534244964708392,2.0,42.0,1.4000050862759559,40.900001525878906,7.0000762951094835,39.70000076293945,-0.07534244964708392 2641,2010-04-15,42.29999923706055,45.0,41.79999923706055,44.400001525878906,315275.0,-0.03424657593899694,-1.0645150969609192,-1.3125026822115728,72.83950442857972,73.24235438715334,-2.3946762712159924,-3.2693680323450423,-8.408307563849242,-12.528990418423014,40.71540437713856,3.200000762939453,0.965610796911669,2.919999313354495,-0.34809170733602457,6.188090334045015,1.2859538030092352,4.554044823699755,-2.553681262947265,52.63157190268374,-5.989217851597353,1.6340455103452614,4,-0.5499992370605469,-1.5499992370605469,-8.524999618530273,-9.69999885559082,1.7000007629394531,3,0.0,1.1111092273131862,43.79999923706055,2.0,42.0,1.4000050862759559,40.900001525878906,0.0 2642,2010-04-16,40.70000076293945,42.599998474121094,40.70000076293945,42.0,138670.0,-0.03782502371109453,-1.9230751173020098,0.6190465810358889,63.44085580449068,73.16345667120005,-0.502648184697442,-1.4856350396210019,-6.552155208110314,-10.77563995838387,41.26134152230417,1.8999977111816406,1.1082031998468054,1.155000877380374,-2.0241912967306135,4.334193051491361,-0.43459520967512333,2.744596964435871,-0.008020024166562223,24.5614269910542,-36.90785611612415,1.5895960870554948,4,1.0999984741210938,0.049999237060546875,-6.92500114440918,-8.100000381469727,2.0999984741210938,4,0.02702698902951206,-1.0645150969609192,42.29999923706055,1.1111092273131862,43.79999923706055,2.0,42.0,0.02702698902951206 2643,2010-04-19,40.70000076293945,40.900001525878906,40.0,40.900001525878906,173460.0,0.0,7.9999809265864315,0.15384683101174634,62.63735526685896,73.32044384191971,-0.22885656419192202,-1.3583831886472382,-6.29394379275972,-10.623026073714449,41.26257738254253,0.9000015258789062,1.2737223986734136,1.030000877380374,-2.1230094825459673,4.183011237306715,-0.5465043025827967,2.6065060573435446,4.299999237060547,14.00001525878906,-48.682556077870856,1.5765051799631709,4,1.1999988555908203,0.049999237060546875,-6.92500114440918,-8.100000381469727,1.7000007629394531,0,-0.02457002410944864,-1.9230751173020098,40.70000076293945,-1.0645150969609192,42.29999923706055,1.1111092273131862,43.79999923706055,-0.02457002410944864 2644,2010-04-20,41.20000076293945,41.400001525878906,40.70000076293945,41.29999923706055,182720.0,0.01228501205472421,3.6666242815726564,0.4999904632932156,64.58332588275452,72.16303560667022,-0.3940534523766246,-1.7844809071429282,-6.505255808738468,-10.971692840746659,40.91242753005048,0.7000007629394531,1.4170523035949145,1.4250007629394545,-1.7873931193678487,4.637394645246758,-0.18119617821419354,3.0311977040931026,3.6999992370605455,24.000015258789062,-40.1384479986574,1.6061969411536516,4,0.6999988555908203,-0.4500007629394531,-7.150001049041748,-8.600000381469727,1.2000007629394531,1,-0.024271844210729476,7.9999809265864315,40.70000076293945,-1.9230751173020098,40.70000076293945,-1.0645150969609192,42.29999923706055,-0.024271844210729476 2645,2010-04-22,41.5,42.400001525878906,41.0,42.0,695550.0,0.0072815347452712675,1.153843445191732,5.0000762951094835,67.70834409528479,71.47362736845358,-0.40771716695704896,-1.9729875703017612,-6.497457571843945,-11.098715845010787,40.59957322236704,1.4000015258789062,1.5334926765628083,1.5899999618530245,-1.6763516796393745,4.8563516033454235,-0.04317585889317854,3.2231757825992275,3.3019999999999996,30.0,-38.23241429563369,1.6331758207461995,4,0.6499996185302734,-0.75,-7.400000095367432,-8.800000190734863,0.2999992370605469,3,-0.07228915662650603,3.6666242815726564,41.20000076293945,7.9999809265864315,40.70000076293945,-1.9230751173020098,40.70000076293945,-0.07228915662650603 2646,2010-04-23,41.5,41.900001525878906,41.0,41.5,68885.0,0.0,1.2499952316466079,-0.0,66.3043532344497,71.14847087153528,-0.12276934165195996,-1.8388667426670153,-6.192985332482522,-10.91440322801066,40.76463280125801,0.9000015258789062,1.6949508127039223,1.4449998855590849,-1.833944017152625,4.723943788270795,-0.19447206579677356,3.0844718369149433,3.2059599999999975,57.692341550587315,-10.6620345823803,1.639471951355855,4,0.6499996185302734,-0.75,-6.975000381469727,-8.75,0.40000152587890625,4,0.026505987328219183,1.153843445191732,41.5,3.6666242815726564,41.20000076293945,7.9999809265864315,40.70000076293945,0.026505987328219183 2647,2010-04-26,42.099998474121094,43.0,41.20000076293945,42.0,276355.0,0.014457794557134696,-1.1176499627505363,100.0,67.36842401140072,70.69734193905558,-0.38724982821279497,-2.2801121432433433,-6.481709583360413,-11.337502682435158,40.86911280923855,1.7999992370605469,1.7647711901256997,1.8699983596801744,-1.4552475219805174,5.195244241340866,0.20737541884982846,3.5326213005105203,2.511842325878902,69.99994913736978,2.383497382861833,1.6626229408303446,4,0.40000152587890625,-1.2499980926513672,-7.499998092651367,-9.349998474121094,-0.3999977111816406,0,0.0451306792100441,1.2499952316466079,41.5,1.153843445191732,41.5,3.6666242815726564,41.20000076293945,0.0451306792100441 2648,2010-04-27,42.599998474121094,43.0,41.099998474121094,42.400001525878906,196015.0,0.01187648499102334,2.8000030517578125,2.0,69.00000343322885,69.25289974104268,-0.6936951524124382,-2.5650871984020327,-6.683997828537059,-11.651110110454283,41.62106317906598,1.9000015258789062,1.861850034471587,2.149998474121091,-1.1919197172302347,5.4919166654724165,0.4790393784454281,3.8209575697967537,1.9196055098788989,82.6086235406705,12.236549328425724,1.6709590956756644,4,-0.09999847412109375,-1.3499984741210938,-7.9749979972839355,-9.849998474121094,-1.0999984741210938,1,0.004694853758291817,-1.1176499627505363,42.099998474121094,1.2499952316466079,41.5,1.153843445191732,41.5,0.004694853758291817 2649,2010-04-28,41.20000076293945,42.20000076293945,40.79999923706055,42.20000076293945,316095.0,-0.03286379721426802,1.8000030517578125,-5.0000762951094835,58.33333627677487,65.80172249264699,0.6491542483302624,-0.9956105298766857,-5.031880012298949,-10.069371730516892,42.30487477083983,1.7999992370605469,1.978973635392748,0.6100008010864286,-2.602408994596182,3.822410596769039,-0.9962040967548731,2.2162056989277303,3.2292111413805387,18.181881234643683,-47.95717950183625,1.6062048978413042,4,1.2999992370605469,0.1999988555908203,-5.475000858306885,-8.450000762939453,-1.0,2,0.029126231570822947,2.8000030517578125,42.599998474121094,-1.1176499627505363,42.099998474121094,1.2499952316466079,41.5,0.029126231570822947 2650,2010-04-29,42.20000076293945,42.400001525878906,41.400001525878906,42.29999923706055,109955.0,0.024271844210729476,5.666598850516251,0.09999847412109375,61.20691157692093,64.509212175796,-0.6723814764690133,-1.787998995855645,-5.788731961750976,-10.879971043381094,43.05251516447984,1.2000007629394531,2.024708589611592,1.4200008392333956,-1.695055940615319,4.53505761908211,-0.13752755069096168,2.977529229157753,2.140626903294141,63.63641092598276,0.9936223729187503,1.5575283899243557,4,-0.7000007629394531,-0.8000011444091797,-6.200001239776611,-9.30000114440918,-1.4000015258789062,3,0.0047393544863414405,1.8000030517578125,41.20000076293945,2.8000030517578125,42.599998474121094,-1.1176499627505363,42.099998474121094,0.0047393544863414405 2651,2010-05-03,41.79999923706055,42.20000076293945,41.5,42.20000076293945,45155.0,-0.009478708972683103,2.4999904632932157,4.0000762951094835,58.82352752610023,63.996175700419286,-0.39198507813697603,-1.1558511410950274,-5.109755587906861,-10.311729298154042,43.946002436552654,0.7000007629394531,1.8930891337538327,0.8349992752075224,-2.040138783543256,3.7101373339583006,-0.6025697541678667,2.2725683045829115,2.4538158758483775,45.45452969133908,-12.880813335314791,1.4375690293753898,5,-0.2999992370605469,-0.39999961853027344,-5.524999141693115,-8.799999237060547,-0.20000076293945312,0,0.0,5.666598850516251,42.20000076293945,1.8000030517578125,41.20000076293945,2.8000030517578125,42.599998474121094,0.0 2652,2010-05-04,40.79999923706055,42.29999923706055,40.70000076293945,42.20000076293945,236790.0,-0.023923445412730615,1.0,3.4999904632932157,49.57263954056672,62.54454061972014,0.696987059823833,0.026660827634017892,-3.8592154781565853,-9.17633687760474,44.69360608292648,1.5999984741210938,1.4584921927935284,-0.2800006866455078,-2.9138687716166487,2.353867398325633,-1.5969347291310783,1.0369333558400626,3.3687395735901973,4.347761186603442,-47.674951178930236,1.316934042485569,5,1.0500011444091797,0.6000003814697266,-4.524999141693115,-7.799999237060547,1.2000007629394531,1,0.026960840916368856,2.4999904632932157,41.79999923706055,5.666598850516251,42.20000076293945,1.8000030517578125,41.20000076293945,0.026960840916368856 2653,2010-05-05,40.599998474121094,41.0,39.0,40.0,356760.0,-0.004901979575474669,1.857139743107667,-0.42856987155383347,43.518508707050195,60.20400537797522,0.9848815375058919,0.3883375397185205,-3.4155044507036934,-8.85190917448896,44.611099095449816,2.0,1.198004177026327,-0.5700014114379854,-2.9901792461704773,1.8501764232945064,-1.780090328804235,0.640087505928264,3.4853655603166374,47.058757531218795,0.345865807848206,1.2100889173662472,5,0.40000152587890625,0.8000011444091797,-4.249998569488525,-7.599998474121094,1.3000030517578125,2,0.027093653452216593,1.0,40.79999923706055,2.4999904632932157,41.79999923706055,5.666598850516251,42.20000076293945,0.027093653452216593 2654,2010-05-06,40.29999923706055,42.0,39.79999923706055,40.0,170820.0,-0.007389144047672103,-5.2857096146615,0.5,31.182786436734645,56.14561008258076,1.2782069783809789,0.8500578002495232,-2.8992703054543654,-8.431157682780114,44.453039807018925,2.200000762939453,1.114683327229713,-0.9450006484985352,-3.1382672161754783,1.248265919178408,-2.0416339323370067,0.15163263533993643,3.5819502359996775,38.235254518731274,-1.9032010851187948,1.0966332838384725,5,0.7000007629394531,1.1500015258789062,-3.84999942779541,-7.299999237060547,1.2999992370605469,3,0.02977669443318276,1.857139743107667,40.599998474121094,1.0,40.79999923706055,2.4999904632932157,41.79999923706055,0.02977669443318276 2655,2010-05-07,37.20000076293945,39.099998474121094,36.79999923706055,39.0,305320.0,-0.07692304051634535,1.3000036239693145,-6.0000127156898895,26.60549848671924,51.73462622172182,4.139408724778214,3.9808892356032928,0.38217531471795496,-5.243174541890831,43.58713924231964,3.5,0.962890690643583,-3.9349990844726577,-6.671323373200842,-1.1986747957444734,-5.30316122883675,-2.5668369401085656,6.486670731198359,7.272755015980113,-29.993037571876737,1.3681621443640937,5,2.6999988555908203,3.6999988555908203,-0.7500009536743164,-4.200000762939453,3.700000762939453,4,0.08064515963636087,-5.2857096146615,40.29999923706055,1.857139743107667,40.599998474121094,1.0,40.79999923706055,0.08064515963636087 2656,2010-05-10,41.20000076293945,41.400001525878906,38.29999923706055,38.29999923706055,442700.0,0.10752687951514783,-1.137931488073158,-1.6111126417001689,51.879699895081444,50.01365687546412,0.10323486830270667,0.11268060146838366,-3.389379885584937,-9.134230274471065,43.30443729894588,4.200000762939453,0.8310481339859237,-0.014999198913571377,-2.654196881980454,2.624198484153311,-1.3345980404470126,1.3045996426198698,2.0734703957737253,80.00002774325284,39.42829538293663,1.3195988415334423,5,-1.3000011444091797,-0.3000011444091797,-4.700000762939453,-8.200000762939453,-0.20000076293945312,0,-0.00970877472018683,1.3000036239693145,37.20000076293945,-5.2857096146615,40.29999923706055,1.857139743107667,40.599998474121094,-0.00970877472018683 2657,2010-05-11,40.400001525878906,41.0,39.5,40.099998474121094,194265.0,-0.019417456850636006,1.0,0.10344927376094752,48.936172515285165,47.784342329025925,0.7115578869281336,1.020112730501694,-2.3655218729605565,-8.225639260880484,42.948530935650645,1.7000007629394531,0.6117664259993774,-0.8499984741210938,-3.4223200048738533,1.7223230566316658,-2.1361592394974735,0.43616229125528605,2.485061317535113,69.23080308902402,24.252895942654547,1.2861607653763814,5,-0.8000011444091797,0.4999980926513672,-3.7000017166137695,-7.400001525878906,0.5999984741210938,1,0.029702893636613048,-1.137931488073158,41.20000076293945,1.3000036239693145,37.20000076293945,-5.2857096146615,40.29999923706055,0.029702893636613048 2658,2010-05-12,41.099998474121094,41.29999923706055,40.20000076293945,40.900001525878906,247165.0,0.017326656480292302,2.6666709052299633,0.6666497126290626,49.65034144228186,46.81956512519338,-0.24986629879458633,0.3540179767287128,-2.8095678334603917,-8.79750111156526,41.940843011908214,1.0999984741210938,0.4230173325198052,-0.16000137329101705,-2.728145587982006,2.4081428413999717,-1.4440734806365114,1.1240707340544773,1.4199605529117179,82.69228088785599,33.612485545235344,1.2840721073454946,5,-1.4999980926513672,-0.1999988555908203,-4.32499885559082,-8.099998474121094,-1.0999984741210938,2,0.02189784815796525,1.0,40.400001525878906,-1.137931488073158,41.20000076293945,1.3000036239693145,37.20000076293945,0.02189784815796525 2659,2010-05-14,41.099998474121094,41.099998474121094,41.099998474121094,41.099998474121094,0.0,0.0,1.0,0.0,48.57142234334801,45.41562187701861,-0.296749812400229,0.2984359521811797,-2.558011042543896,-8.680838898440804,40.406104719534206,0.0,0.1571358111023855,-0.11500129699707173,-2.6599853187310813,2.429982724736938,-1.3874933078640765,1.157490713869933,1.0767629655133817,93.47819777205206,40.25058221369814,1.2724920108670035,5,-1.5499992370605469,-0.1999988555908203,-4.32499885559082,-8.099998474121094,-0.6999969482421875,4,0.01946479516931232,2.6666709052299633,41.099998474121094,1.0,40.400001525878906,-1.137931488073158,41.20000076293945,0.01946479516931232 2660,2010-05-17,40.5,41.400001525878906,39.400001525878906,40.099998474121094,160695.0,-0.014598503561962128,-1.222227873639951,100.0,46.575340318240016,44.054712187256364,0.041062044391189545,0.673037615212607,-1.705017451700492,-7.964886074259439,37.83478596510144,2.0,-0.21402926297946578,-0.5499998092651381,-2.800145307355244,1.7001456888249677,-1.675072558310191,0.5750729397799148,1.3541557074800394,70.96771414894782,17.54870166544682,1.1250727490450532,5,-0.9500007629394531,0.39999961853027344,-3.6750011444091797,-7.450000762939453,0.20000076293945312,0,0.027160456151138046,1.0,41.099998474121094,2.6666709052299633,41.099998474121094,1.0,40.400001525878906,0.027160456151138046 2661,2010-05-18,42.29999923706055,42.79999923706055,41.599998474121094,41.599998474121094,198085.0,0.04444442560643336,-2.4285698715538335,1.7499952316466079,50.63291414294934,44.172520476409986,-1.8780505641177285,-1.1878640282458832,-3.2839175072602984,-9.6404802735156,35.05657106056863,2.299999237060547,-0.3287865152857776,1.2499994277954087,-1.0001460702946972,3.5001449258855146,0.12492667875035579,2.3750721768404617,-5.5,85.29410774731878,32.569104452318484,1.1250727490450532,5,-2.5,-1.3999996185302734,-5.200000286102295,-9.25,-1.8999977111816406,1,-0.03309687320171517,-1.222227873639951,40.5,1.0,41.099998474121094,2.6666709052299633,41.099998474121094,-0.03309687320171517 2662,2010-05-19,41.79999923706055,42.0,40.900001525878906,41.79999923706055,82575.0,-0.011820331182463284,4.499971389879647,0.0,47.46835550003585,44.611392342297286,-1.3648072042729211,-0.6337207193340433,-2.6027553131965675,-9.016123036296236,33.150659971042664,1.3999977111816406,-0.5909279960233249,0.6949995040893526,-1.572829743142158,2.9628287513208633,-0.43891511952640627,1.8289141277051115,-4.880000000000003,70.58821549463754,20.74922723084618,1.1339146236157565,5,-2.0,-0.8999996185302734,-4.599998950958252,-8.69999885559082,-1.7999992370605469,2,-0.019138738078044115,-2.4285698715538335,42.29999923706055,-1.222227873639951,40.5,1.0,41.099998474121094,-0.019138738078044115 2663,2010-05-20,39.70000076293945,42.0,39.0,41.5,189125.0,-0.05023919886245365,1.1428577267395366,-100.0,45.454543352782906,46.19714311074709,0.6639191432700855,1.462502260819349,-0.3616043422290076,-6.797926051512903,31.79314171201671,3.0,-0.8624868436401982,-1.3549989700317369,-3.703099346233145,0.9931014061696715,-2.5290491581324446,-0.18094878193102915,-2.6624015258789058,18.421076407397706,-33.959063365086834,1.1740501881007046,5,0.09999847412109375,1.1999988555908203,-2.0000009536743164,-6.55000114440918,0.5,3,0.03274557209263618,4.499971389879647,41.79999923706055,-2.4285698715538335,42.29999923706055,-1.222227873639951,40.5,0.03274557209263618 2664,2010-05-21,40.20000076293945,40.599998474121094,38.900001525878906,39.20000076293945,122110.0,0.012594458196251601,-1.1249982118589514,-0.5555557910307952,43.74999701976634,48.10208739219678,0.16566397777383202,0.9315021131703247,-0.7052839341720443,-7.1772168115807204,30.181540291197706,1.6999969482421875,-0.9244273047706741,-0.8049989700317397,-3.182502347835296,1.5725044077718167,-1.9937506589335214,0.38375271887004203,-3.0471535258789046,33.33333333333333,-16.89497738334643,1.188751688901779,5,0.34999847412109375,0.6999988555908203,-1.8000011444091797,-6.400001525878906,-2.4000015258789062,4,-0.004975143262281545,1.1428577267395366,39.70000076293945,4.499971389879647,41.79999923706055,-2.4285698715538335,42.29999923706055,-0.004975143262281545 2665,2010-05-25,38.5,39.0,37.0,39.0,166320.0,-0.042288575389946015,7.0,-0.5,40.462425323957255,46.83350132873852,2.3126635424315083,2.5246676639552916,1.0345684384195408,-5.357183191806655,28.409981066506575,3.200000762939453,-0.9379496007486452,-2.3549997329711942,-4.967902107012904,0.2579026410705154,-3.661450919992049,-1.0485485459503394,4.299999237060547,25.862072367447475,-23.938600901497217,1.3064511870208566,5,1.3999996185302734,2.3999996185302734,0.4500007629394531,-4.149999618530273,0.7000007629394531,1,0.04935068898386774,-1.1249982118589514,40.20000076293945,1.1428577267395366,39.70000076293945,4.499971389879647,41.79999923706055,0.04935068898386774 2666,2010-05-26,42.599998474121094,42.599998474121094,38.400001525878906,38.400001525878906,489075.0,0.10649346686028816,1.0,-8.399993896484375,54.41176498087508,47.441900491581855,-1.7521144590241704,-1.5691473089078727,-2.9835619175425947,-9.299315213915207,26.198586854548132,4.1999969482421875,-0.69595698033406,1.6899988174438505,-1.0244062179684477,4.404403852856149,0.3327962997377014,3.0472013351499996,0.08400077819824503,100.0,42.61366204180577,1.3572025177061504,5,-2.6999988555908203,-1.6999988555908203,-2.0249977111816406,-7.249998092651367,-5.299999237060547,2,-0.04460088683655383,7.0,38.5,-1.1249982118589514,40.20000076293945,1.1428577267395366,39.70000076293945,-0.04460088683655383 2667,2010-05-27,44.0,44.0,42.0,42.79999923706055,395850.0,0.03286388676115526,2.333331214058422,0.28571467496939157,57.87037723839819,48.35523780226145,-2.8918639035859783,-2.971876765527739,-4.264396538498659,-10.525319771953065,23.67676835015809,2.0,-0.05234236612432852,2.995000267028807,-0.011990866054262028,6.001991400111876,1.4915047004872761,4.498495833570338,-7.0,100.0,39.600930927990944,1.5034955665415333,5,-3.5,-3.6000003814697266,-2.75,-8.100000381469727,-5.599998474121094,3,-0.08181814713911573,1.0,42.599998474121094,7.0,38.5,-1.1249982118589514,40.20000076293945,-0.08181814713911573 2668,2010-05-28,42.79999923706055,45.0,42.400001525878906,45.0,156025.0,-0.027272744612260258,1.3636341567874712,-1.8333328035146055,55.55555743935731,49.13125281292914,-1.592865203721658,-1.8510273269871362,-2.9567160209129355,-9.167710551772643,21.24619353748978,2.5999984741210938,-0.053284485378434,1.7849994659423842,-1.2455635067269526,4.815562438611721,0.26971797960771937,3.300280952277049,-5.659999237060546,72.49999046325684,8.913284058996538,1.5152814863346677,5,-1.7999992370605469,-1.8999996185302734,-1.5249996185302734,-6.899999618530273,-4.5,4,-0.06542054408814157,2.333331214058422,44.0,1.0,42.599998474121094,7.0,38.5,-0.06542054408814157 2669,2010-05-31,42.400001525878906,43.20000076293945,42.29999923706055,43.0,49665.0,-0.009345741082053105,-1.2499952316466079,0.272726484566954,63.131320623707126,50.97080618020327,-1.1053038822916932,-1.4298270369603898,-2.445018831343667,-8.617217131738379,18.97892957385413,0.9000015258789062,0.05342133862507126,1.3250017166137695,-1.767858859341139,4.417862292568678,-0.22142857136368121,2.8714320045912203,-4.945601525878907,67.50001907348633,-3.077420690131035,1.5464302879774532,5,-1.4000015258789062,-1.5000019073486328,-1.0750017166137695,-6.500001907348633,-3.6000022888183594,0,-0.05188680857939776,1.3636341567874712,42.79999923706055,2.333331214058422,44.0,1.0,42.599998474121094,-0.05188680857939776 2670,2010-06-01,42.400001525878906,42.400001525878906,41.5,42.0,143985.0,0.0,3.4999904632932157,-0.6666709052299633,53.797472785862816,51.32242380719365,-0.9023357981394255,-1.4904936102294783,-2.343911569313697,-8.471580414123565,16.375581603894286,0.9000015258789062,0.10460453210455967,1.3150016784667997,-1.7944233306206954,4.424426687554295,-0.23971082607694427,2.8697141830105437,-4.643777525878903,60.60607461780771,-8.41680024059987,1.5547125045437469,6,-1.4000015258789062,-1.5000019073486328,-1.0750017166137695,-6.500001907348633,-3.9000015258789062,1,-0.10849061611497213,-1.2499952316466079,42.400001525878906,1.3636341567874712,42.79999923706055,2.333331214058422,44.0,-0.10849061611497213 2671,2010-06-02,41.79999923706055,42.20000076293945,41.5,42.20000076293945,49065.0,-0.014150996868529497,2.4999904632932157,-1.0,54.487173687383,52.10229249467667,-0.42545875119549237,-0.9386145789373899,-1.6251229154007873,-7.737532154332278,13.63154547473896,0.9000015258789062,0.16558501123765268,0.7149993896484403,-2.3944256194390547,3.8244243987359354,-0.8397131148953036,2.2697118941921843,-3.754024197060545,8.571406773158483,-57.92906526163435,1.5547125045437469,6,-0.7999992370605469,-0.8999996185302734,-0.34999942779541016,-5.899999618530273,-2.799999237060547,2,-0.062200921568818957,3.4999904632932157,42.400001525878906,-1.2499952316466079,42.400001525878906,1.3636341567874712,42.79999923706055,-0.062200921568818957 2672,2010-06-03,41.900001525878906,42.79999923706055,41.70000076293945,42.20000076293945,140805.0,0.002392399297694192,-2.1428493577691676,0.7499952316466078,52.666676839192704,52.90364065983331,-0.5696932732350817,-1.0034283614566633,-1.6156229038973038,-7.6871756748153075,11.693658785325429,1.0999984741210938,0.3207271679802659,0.7600015640258775,-2.367061648778119,3.887064776829874,-0.8035300423761171,2.323533170427872,-3.5758654874789073,11.428615025111608,-50.83334764806568,1.5635316064019966,6,-0.9000015258789062,-1.0000019073486328,-0.45000171661376953,-6.000001907348633,-3.6000022888183594,3,-0.10978525349163137,2.4999904632932157,41.79999923706055,3.4999904632932157,42.400001525878906,-1.2499952316466079,42.400001525878906,-0.10978525349163137 2673,2010-06-04,41.70000076293945,42.400001525878906,40.70000076293945,42.400001525878906,41200.0,-0.004773287724486708,3.857139743107667,2.3333418104599266,51.973691640467806,53.817384506577916,-0.06275727218816485,-0.7555291718642181,-1.3319764790378272,-7.334855945343946,11.02853288768536,1.7000007629394531,0.2652896681976671,0.5050006866455092,-2.620766238660039,3.6307676119510575,-1.0578827760072684,2.067884149298287,-3.1088301660754567,40.0,-17.55681456269926,1.5628834626527748,6,-0.7000007629394531,-0.8000011444091797,-0.025000572204589844,-5.700000762939453,-3.0,4,-0.07913667090369447,-2.1428493577691676,41.900001525878906,2.4999904632932157,41.79999923706055,3.4999904632932157,42.400001525878906,-0.07913667090369447 2674,2010-06-07,41.5,41.599998474121094,39.900001525878906,40.0,50180.0,-0.004796181277703981,1.0,-2.14285480733075,53.3783776817574,55.252490324111264,0.38111983678032146,-0.4859318321173731,-1.07794354337031,-6.9901364126811885,9.658101744315562,1.7999992370605469,0.3002234042224998,0.24499988555908203,-2.854388441141488,3.344388212259652,-1.3046942777912065,1.7946940489093706,-2.652476227010567,55.17240472128353,-0.6595997898106134,1.549694163350286,6,0.20000076293945312,-0.6000003814697266,0.375,-5.449999809265137,-2.5999984741210938,0,-0.07710845211902295,3.857139743107667,41.70000076293945,-2.1428493577691676,41.900001525878906,2.4999904632932157,41.79999923706055,-0.07710845211902295 2675,2010-06-08,40.20000076293945,42.0,40.20000076293945,41.29999923706055,71180.0,-0.0313252828207361,-2.2727304253740144,-0.7333323160807291,42.65734955957595,53.94644416618914,2.17650673949516,1.1071055165231414,0.2717671397913577,-5.546718492073623,10.281614155550528,1.7999992370605469,0.5130243774968974,-1.2049993515014634,-3.711810783517471,1.3018120805145443,-2.4584050675094673,0.048406364506540456,-1.1063779408695993,10.344809442567056,-40.035356571545954,1.2534057160080043,6,2.25,0.6999988555908203,1.7499990463256836,-3.5000009536743164,-2.0,1,-0.03482590794300611,1.0,41.5,3.857139743107667,41.70000076293945,-2.1428493577691676,41.900001525878906,-0.03482590794300611 2676,2010-06-09,40.79999923706055,41.29999923706055,40.400001525878906,40.599998474121094,38165.0,0.014925334893879816,-2.000019073656102,-0.18181912761220428,46.527778145707636,52.68615537811242,1.446435140370049,0.5013056241012777,-0.2640753023924134,-6.007933601314015,9.834211083652875,1.0999984741210938,0.751628647893213,-0.5850008010864229,-3.1050464629947356,1.9350448608218898,-1.8450236320405793,0.6750220298677334,-1.4701213278734855,31.034428327701168,-16.09599612226638,1.2600228309541561,6,1.6500015258789062,0.10000038146972656,0.6500005722045898,-3.84999942779541,-2.5,2,-0.05637253137424936,-2.2727304253740144,40.20000076293945,1.0,41.5,3.857139743107667,41.70000076293945,-0.05637253137424936 2677,2010-06-10,41.599998474121094,41.599998474121094,40.79999923706055,40.79999923706055,63265.0,0.01960782480441492,1.0,3.999980926586431,57.25189839395449,52.874637706400996,0.3019467921822212,-0.2152176813140514,-0.9892996880864899,-6.65989511890028,9.41395282380575,0.7999992370605469,1.2478047615081564,0.15499858856200888,-2.3230947268935296,2.6330919040175473,-1.0840480691657604,1.394045246289778,-2.0433156813015145,67.9998779296875,16.525833586710462,1.2390466577277686,6,-0.04999732971191406,-0.6999988555908203,-0.14999866485595703,-4.2999982833862305,-2.5999984741210938,3,-0.062499965612703656,-2.000019073656102,40.79999923706055,-2.2727304253740144,40.20000076293945,1.0,41.5,-0.062499965612703656 2678,2010-06-11,42.0,42.29999923706055,41.599998474121094,41.599998474121094,66380.0,0.00961542164785767,-2.4999904632932157,0.5000023841880648,56.92307195720028,52.18483229901135,-0.24973036408194815,-0.5737528217062078,-1.2954415198148865,-6.908030027779141,8.949128708732013,0.7000007629394531,1.1488463107756672,0.5100000381469698,-1.9743931333944218,2.9943932096883614,-0.7321965476237224,1.752196623917662,-2.225584518893207,87.50001986823386,32.3378924773505,1.2421965857706954,6,-0.6499996185302734,-1.1000003814697266,-0.375,-4.699999809265137,-3.299999237060547,4,-0.08809525626046322,1.0,41.599998474121094,-2.000019073656102,40.79999923706055,-2.2727304253740144,40.20000076293945,-0.08809525626046322 2679,2010-06-14,41.900001525878906,42.5,41.099998474121094,41.599998474121094,69210.0,-0.0023809160505022797,-1.153843445191732,0.7500047683533922,64.91228539821084,53.41981147816113,-0.2549235316395766,-0.43294439521342554,-1.107257767796824,-6.66638165930388,8.358233031016812,1.4000015258789062,0.8264639657480828,0.3700014114379897,-2.113713746153529,2.8537165690295083,-0.8718561673577696,1.611858990233749,-1.9165626640163822,73.91310116746361,14.423232259652295,1.2418575787957589,6,-0.5500011444091797,-1.0000019073486328,-0.7000017166137695,-4.4500017166137695,-3.5,0,-0.0763723304631152,-2.4999904632932157,42.0,1.0,41.599998474121094,-2.000019073656102,40.79999923706055,-0.0763723304631152 2680,2010-06-15,41.599998474121094,41.599998474121094,40.70000076293945,41.0,54945.0,-0.007159977108175508,2.0,1.999974568943594,43.42105791508892,52.190243059017334,-0.08977577435266682,-0.0488093231153357,-0.7207373104173627,-6.226631849106532,8.700777318297034,1.2000007629394531,0.621158348248656,0.014998435974121094,-2.4209384043052395,2.4509352762534817,-1.2029699841655557,1.2329668561137979,-1.4158971667330675,57.14275334149558,2.6624226338152255,1.21796842013968,6,-0.2499980926513672,-0.6999988555908203,-0.3749980926513672,-3.9499988555908203,-3.299999237060547,1,-0.06490377517493962,-1.153843445191732,41.900001525878906,-2.4999904632932157,42.0,1.0,41.599998474121094,-0.06490377517493962 2681,2010-06-16,40.900001525878906,41.70000076293945,40.20000076293945,41.599998474121094,77265.0,-0.016826850334565435,2.3333276819395583,-1.1666645473850183,27.536247908827647,49.39797317786566,0.5242626780137982,0.5701578514057317,0.06909829394565037,-5.405507002559908,8.26320986605537,1.5,0.24312024295226564,-0.6149986267089815,-3.0448781474168953,1.8148808939989323,-1.8299383870629384,0.5999411336449754,4.099998474121094,30.434825875597703,-17.53213203605496,1.214939760353956,6,0.2999992370605469,0.09999847412109375,-0.5000019073486328,-3.250001907348633,-2.4000015258789062,2,-0.06601468611758032,2.0,41.599998474121094,-1.153843445191732,41.900001525878906,-2.4999904632932157,42.0,-0.06601468611758032 2682,2010-06-17,41.0,41.5,40.5,40.599998474121094,60360.0,0.002444950376293331,-2.3333418104599266,-0.5714332425068119,34.48276315659663,47.45453667965775,0.3164515497778524,0.42915546492778134,0.04905752779508532,-5.38338677239647,8.203683369634945,1.0,0.09733133480646927,-0.47500019073486044,-2.911455534252518,1.961455152782797,-1.6932278624936856,0.7432274810239647,3.904000015258788,34.782587062201145,-9.664667085498017,1.2182276717588278,6,0.20000076293945312,0.0,-0.6000003814697266,-3.3500003814697266,-2.4000015258789062,3,-0.06585367714486468,2.3333276819395583,40.900001525878906,2.0,41.599998474121094,-1.153843445191732,41.900001525878906,-0.06585367714486468 2683,2010-06-18,41.0,41.20000076293945,40.599998474121094,40.599998474121094,88070.0,0.0,-2.0,1.0,37.03702657147822,45.638831000737845,0.23100710237646638,0.560266951749611,0.12099243875984911,-5.243240751568678,8.201437783998013,0.6000022888183594,-0.02675145541403623,-0.5400001525878935,-2.8427672229322667,1.7627669177564798,-1.69138368776008,0.6113833825842931,3.809920030212403,34.782587062201145,-6.46986770032462,1.1513835351721873,6,0.35000038146972656,0.0,-0.75,-3.3500003814697266,-1.7000007629394531,4,-0.04878048780487809,-2.3333418104599266,41.0,2.3333276819395583,40.900001525878906,2.0,41.599998474121094,-0.04878048780487809 2684,2010-06-21,40.0,41.29999923706055,40.0,41.0,36810.0,-0.024390243902439046,-1.5999984741210938,-2.4999904632932157,31.24999254942118,44.37134688849842,1.1128880424336671,1.6279826600974658,1.1827904043891095,-4.126647482522401,8.255284354238096,1.2999992370605469,-0.15577669084508727,-1.5300001144409165,-3.858857930113885,0.7988577012320519,-2.6944290222774043,-0.36557120660442877,4.717721644866941,0.0,-37.201384257586454,1.164428907836485,6,1.25,1.0,0.25,-2.3500003814697266,0.20000076293945312,0,-0.03249998092651363,-2.0,41.0,-2.3333418104599266,41.0,2.3333276819395583,40.900001525878906,-0.03249998092651363 2685,2010-06-22,40.400001525878906,40.5,39.900001525878906,40.0,288710.0,0.0100000381469727,1.0,-0.40000152587890625,38.7096972668928,43.50267123529677,0.8317025255225445,1.4520713223219275,0.8311662105519986,-4.3650314793312575,7.486424603530417,0.5999984741210938,-0.25874551513216204,-1.2249986648559599,-3.1541378114798135,0.7041404817678938,-2.1895682381678867,-0.26042909154403304,4.1290112531933545,27.77778955153976,-12.506214920132756,0.9645695733119263,6,0.7999992370605469,0.5999984741210938,-0.1750020980834961,-2.750001907348633,-0.8000030517578125,1,-0.04950494862528321,-1.5999984741210938,40.0,-2.0,41.0,-2.3333418104599266,41.0,-0.04950494862528321 2686,2010-06-23,40.70000076293945,40.70000076293945,40.400001525878906,40.400001525878906,44540.0,0.007425723409153262,1.0,0.7499952316466078,40.62499068677092,41.65523704560972,0.5766697732067314,1.056603247250294,0.5775802728294082,-4.509608228642243,7.6135549619447715,0.2999992370605469,-0.37317544219156673,-0.8299995422363295,-2.744047195886857,1.084048111414198,-1.7870233690615933,0.12702428458893422,3.551271340941206,50.0,5.815403333966984,0.9570238268252625,6,0.5,0.2999992370605469,-0.47500133514404297,-3.0500011444091797,-0.20000076293945312,2,-0.05896809535355818,1.0,40.400001525878906,-1.5999984741210938,40.0,-2.0,41.0,-0.05896809535355818 2687,2010-06-24,40.400001525878906,40.79999923706055,40.0,40.79999923706055,87770.0,-0.007370988487393815,3.000019073595468,-1.3333290947700367,40.0,39.7748957170319,0.7694661760050039,1.1310612179808786,0.9182398676745507,-4.052756384004624,7.299510795485098,0.7999992370605469,-0.20410993612861716,-0.9499988555908203,-2.534794827530341,0.6347971163487003,-1.7423968415605842,-0.15760086962105646,3.5901943433216488,35.71434410260462,-8.627812701479385,0.7923979859697605,6,0.7999992370605469,0.5999984741210938,-0.050002098083496094,-2.2000017166137695,-0.40000152587890625,3,-0.04702973896329754,1.0,40.70000076293945,1.0,40.400001525878906,-1.5999984741210938,40.0,-0.04702973896329754 2688,2010-06-25,40.0,40.400001525878906,40.0,40.400001525878906,577625.0,-0.00990102749433508,1.0,1.000009536797734,38.80596505052484,36.874193456177906,0.9565212994947458,1.3813614360602386,1.31640649724131,-3.485458855423637,6.609006887531232,0.40000152587890625,-0.15106562510850807,-1.2100004196166978,-2.7495151317793756,0.32951429254597997,-1.9797577756980402,-0.44024306353535536,3.744784208601253,7.142759828992292,-34.34936610118019,0.7697573560813405,6,0.8000011444091797,1.0,0.34999942779541016,-1.6999998092651367,0.2999992370605469,4,-0.03500003814697261,3.000019073595468,40.400001525878906,1.0,40.70000076293945,1.0,40.400001525878906,-0.03500003814697261 2689,2010-06-28,40.20000076293945,40.400001525878906,39.599998474121094,40.0,47505.0,0.005000019073486239,1.6666666666666667,-0.5,50.0,37.60518702116802,0.5476020078430324,1.0625698837034747,1.0813953687241025,-3.520092331354647,6.024209709552932,0.8000030517578125,-0.33818518991033386,-0.8999996185302734,-2.395255123070214,0.5952558860096673,-1.6476273708002438,-0.15237186626030308,3.31409648469846,50.000158945618345,4.379403171595264,0.7476277522699697,6,0.4499988555908203,0.7999992370605469,0.14999866485595703,-1.0500011444091797,0.3999977111816406,0,-0.022388097233784654,1.0,40.0,3.000019073595468,40.400001525878906,1.0,40.70000076293945,-0.022388097233784654 2690,2010-06-29,37.79999923706055,40.099998474121094,37.79999923706055,40.099998474121094,90785.0,-0.059701529361449124,1.0,-11.499952316466079,29.729733909455604,37.848907687904465,2.628279090172292,3.267824038335732,3.3597482303294655,-0.9685972898626716,6.169431429602407,2.4000015258789062,-0.6267218997423214,-3.0700010299682603,-5.057435312925428,-1.082566747011093,-4.063718171446844,-2.0762838884896766,5.400970108696022,0.0,-45.50506370042313,0.9937171414785823,6,1.8500003814697266,3.200000762939453,2.9250001907348633,1.4000015258789062,3.0,1,0.06349210514072845,1.6666666666666667,40.20000076293945,1.0,40.0,3.000019073595468,40.400001525878906,0.06349210514072845 2691,2010-06-30,39.20000076293945,39.400001525878906,38.0,38.0,146585.0,0.03703707815174484,-1.333334392970789,-0.5217396352153065,35.00002145766189,37.90638083246726,1.0747994821533382,1.7529231775068155,1.9002149299397715,-2.2090230884251554,6.322501111854677,1.6000022888183594,-0.9998499132011176,-1.5399995803833022,-3.609731423895248,0.5297322631286434,-2.574865502139275,-0.5051336586273294,3.4608715719475143,46.666717529296875,3.841567517496891,1.0348659217559721,6,0.34999847412109375,2.1999988555908203,1.1999988555908203,0.0,1.8999977111816406,2,0.010204023045831345,1.0,37.79999923706055,1.6666666666666667,40.20000076293945,1.0,40.0,0.010204023045831345 2692,2010-07-01,37.29999923706055,38.900001525878906,37.29999923706055,38.0,91680.0,-0.04846942573723645,-3.5714301284461665,-0.5833335982426973,25.263163812270392,36.59817385922195,2.6761915768979705,3.468464260667645,3.768959705914469,-0.17005119294464066,6.366085061950086,1.9000015258789062,-1.1485694445642878,-3.210000991821289,-5.7138088648490495,-0.7061931187935286,-4.461904928335166,-1.9580970553074124,4.874785788043781,0.0,-35.63845655588308,1.2519039365138789,7,2.0,3.8500003814697266,3.1000003814697266,3.450000762939453,3.200000762939453,3,0.08579090692741875,-1.333334392970789,39.20000076293945,1.0,37.79999923706055,1.6666666666666667,40.20000076293945,0.08579090692741875 2693,2010-07-02,38.400001525878906,38.400001525878906,37.29999923706055,37.29999923706055,53355.0,0.029490678587613006,1.0,-1.5714301284461665,33.333345443474585,36.82965751411678,1.3059263477654994,2.222507275965164,2.64983834342177,-1.124872518838039,6.925497241767249,1.1000022888183594,-1.1032217125462367,-1.9449987411499023,-4.551448206219007,0.6614507239192022,-3.2482234736844546,-0.6417740086153501,3.1898092046601647,35.48391860180374,4.493334223794498,1.3032247325345518,7,0.6499977111816406,2.749998092651367,2.0499982833862305,2.3499984741210938,2.0,4,0.04166662527455389,-3.5714301284461665,37.29999923706055,-1.333334392970789,39.20000076293945,1.0,37.79999923706055,0.04166662527455389 2694,2010-07-05,38.29999923706055,38.599998474121094,38.0,38.599998474121094,26930.0,-0.002604226167828738,3.0,-0.27272601167294935,33.9805969071344,36.30420191858807,1.2733279430203908,2.18237291363279,2.7130463688009883,-0.8692165743914586,7.840345758578963,0.5999984741210938,-1.158924813036755,-1.8850009918212862,-4.584143309847953,0.8141413262053803,-3.234572150834616,-0.5354298328079565,2.7750341142611035,35.71429544565894,7.699999822610643,1.3495711590133317,7,0.75,1.9500007629394531,2.65000057220459,2.450000762939453,1.7000007629394531,0,0.052219322189038575,1.0,38.400001525878906,-3.5714301284461665,37.29999923706055,-1.333334392970789,39.20000076293945,0.052219322189038575 2695,2010-07-06,38.79999923706055,39.20000076293945,38.099998474121094,38.099998474121094,59690.0,0.013054830547259755,-2.142860256892333,-2.3333418104599266,39.6039592741809,36.19075398385584,0.5839033956261801,1.6570693575679485,2.171632179306499,-1.2042850840659938,8.427880828576347,1.1000022888183594,-1.2414932770780638,-1.3150009155273423,-4.084211575217452,1.4542097441627675,-2.699606245372401,0.06960441431771613,1.822030020549768,71.42849357769168,41.91433500479571,1.3846053298450562,7,0.25,1.25,2.15000057220459,1.9500007629394531,-0.2999992370605469,1,0.04639173382615036,3.0,38.29999923706055,1.0,38.400001525878906,-3.5714301284461665,37.29999923706055,0.04639173382615036 2696,2010-07-07,38.5,38.900001525878906,38.0,38.400001525878906,22255.0,-0.007731939251534703,1.0,0.14285480733075023,37.86409025490298,35.953430678845066,0.6023586398766696,1.8718966552664398,2.4258773386541606,-0.7442145529781996,9.069231212315962,0.9000015258789062,-1.2039876867564914,-1.5000001907348661,-4.339570521163012,1.3395701396932793,-2.919785355948939,-0.0802150255207934,1.723385655144341,63.157884169822154,32.89282961370092,1.419785165214073,7,0.35000038146972656,1.5499992370605469,2.4499998092651367,2.25,-0.7000007629394531,2,0.05974023992365063,-2.142860256892333,38.79999923706055,3.0,38.29999923706055,1.0,38.400001525878906,0.05974023992365063 2697,2010-07-08,39.0,39.0,38.099998474121094,38.79999923706055,90920.0,0.01298701298701288,7.9999809265864315,2.0000381475547417,40.74074989809824,36.16840677301988,-0.1308793457537405,1.2301968707604516,1.8656472511908504,-1.08280414987739,9.564996014052454,0.9000015258789062,-1.25349786045539,-0.8700002670288072,-3.638317812825413,1.8983172787677987,-2.25415903992711,0.5141585058694957,0.8725792849742859,89.47365250946646,57.31058383379465,1.3841587728983027,7,-0.14999961853027344,1.0499992370605469,1.9499998092651367,1.75,-1.0999984741210938,3,0.053846114721053606,1.0,38.5,-2.142860256892333,38.79999923706055,3.0,38.29999923706055,0.053846114721053606 2698,2010-07-09,38.29999923706055,39.099998474121094,38.29999923706055,38.79999923706055,31510.0,-0.01794873751126802,-2.1999969482421875,-2.4999904632932157,41.904767094820556,35.26893645022217,0.33817991848211193,1.7273524753992717,2.479923082164788,-0.2365984906287366,9.714209094654572,0.7999992370605469,-1.3684564164394004,-1.3850009918212862,-4.046441786918649,1.2764398032760766,-2.7157213893699677,-0.05428059427260479,1.263870442164091,24.999920527190827,-10.76759586735248,1.3307203975486828,7,0.39999961853027344,1.6000003814697266,2.65000057220459,2.450000762939453,-0.5999984741210938,4,0.05744127432803303,7.9999809265864315,39.0,1.0,38.5,-2.142860256892333,38.79999923706055,0.05744127432803303 2699,2010-07-12,38.70000076293945,38.900001525878906,38.29999923706055,38.29999923706055,35385.0,0.010443904277988914,-2.0,-0.8000030517578125,41.90476709482055,36.62171791526272,-0.3318726933548888,1.133434690224874,2.042210230357007,-0.5041486995410551,10.16073128809793,0.6000022888183594,-1.4610686694598698,-0.8249994277954116,-3.3042825037398558,1.6542836481490326,-2.06464096576763,0.41464211017680697,0.5922044632254924,58.33335982426973,20.664773776414094,1.2396415379722212,7,-0.35000038146972656,1.1999988555908203,2.2499990463256836,2.1499996185302734,0.3999977111816406,0,0.043927667427010375,-2.1999969482421875,38.29999923706055,7.9999809265864315,39.0,1.0,38.5,0.043927667427010375 2700,2010-07-13,38.900001525878906,39.5,38.099998474121094,38.099998474121094,17225.0,0.005167978268646012,-2.4999904632932157,2.0,41.34616830643425,37.32684534290409,-0.4016686918861083,0.7597377022178264,1.7738067208811543,-0.5819641857004001,10.649817354832445,1.4000015258789062,-1.5191736235703033,-0.48999881744384766,-2.7803914746395293,1.800393839751834,-1.6351951460416885,0.6551975111539932,-1.6000022888183594,60.000101725260414,22.904429311601646,1.1451963285978417,7,-0.5000019073486328,0.9999980926513672,2.399998664855957,1.9999980926513672,-0.3000030517578125,1,0.028277594626552993,-2.0,38.70000076293945,-2.1999969482421875,38.29999923706055,7.9999809265864315,39.0,0.028277594626552993 2701,2010-07-14,38.20000076293945,39.099998474121094,38.0,38.900001525878906,132235.0,-0.017994877518803354,1.0000069358468842,-0.8749976158233039,39.81482495331417,38.94369658079785,0.15820119940023858,1.3144840746210207,2.408755568436412,0.2549556720245647,11.478769749822408,1.0999984741210938,-1.7174896138686222,-1.054999542236331,-3.2882182820184767,1.1782191975458147,-2.171608912127404,0.06160982765474188,-0.8560015106201178,13.333384195963541,-22.948203480025143,1.116609369891073,7,0.1999988555908203,1.6999988555908203,3.47499942779541,2.6999988555908203,-0.40000152587890625,2,0.007853383012274673,-2.4999904632932157,38.900001525878906,-2.0,38.70000076293945,-2.1999969482421875,38.29999923706055,0.007853383012274673 2702,2010-07-15,38.29999923706055,38.400001525878906,37.79999923706055,38.20000076293945,166815.0,0.0026177610503639315,2.999974568943594,-0.14285480733075023,41.90476709482055,39.89607676428073,0.24023323417131337,1.055977440408384,2.27576386146103,0.2826708227975985,12.410966516921414,0.6000022888183594,-1.5527941676969306,-0.8200010299682603,-2.9322219171818844,1.2922198572453638,-1.8761114735750724,0.23610941363855176,-0.9128799697875962,29.41175150624376,-10.119656764146278,1.0561104436068114,7,0.35000038146972656,1.6000003814697266,3.3750009536743164,2.6000003814697266,-1.5,3,-0.013054830547259644,1.0000069358468842,38.20000076293945,-2.4999904632932157,38.900001525878906,-2.0,38.70000076293945,-0.013054830547259644 2703,2010-07-16,39.0,39.5,38.20000076293945,38.20000076293945,1190870.0,0.01827678268625399,-2.2500011920940324,8.000114442664225,44.5454567523019,41.06995008041046,-0.4086849006148512,0.20918416781081106,1.5566712955173045,-0.2890394339056215,13.072004754476913,1.2999992370605469,-1.5090300444639055,-0.02000026702880575,-1.9378947913733668,1.8978942573157553,-0.9789475292010863,0.9389469951434748,-1.5706231180725112,70.58824849375624,31.043438310442397,0.9589472621722823,7,-0.35000038146972656,0.8999996185302734,2.2250003814697266,1.8999996185302734,-0.5999984741210938,4,-0.028205089080028056,2.999974568943594,38.29999923706055,1.0000069358468842,38.20000076293945,-2.4999904632932157,38.900001525878906,-0.028205089080028056 2704,2010-07-19,38.70000076293945,39.20000076293945,37.79999923706055,38.599998474121094,40795.0,-0.007692288129757641,1.5454520233458986,0.12500298023508094,55.05618314642764,42.78686384399342,-0.05138180267354642,0.4287809165456693,1.8433704323424465,0.12443783126119001,13.542822924435017,1.4000015258789062,-1.177946909187412,-0.2549995422363267,-2.1204481258554893,1.6104490413828358,-1.1877238340459115,0.6777247495732581,-1.2292114186505145,52.941242468781205,8.047520714272288,0.9327242918095816,7,-0.05000114440917969,1.1999988555908203,2.424999237060547,2.1999988555908203,-0.9000015258789062,0,-0.02583979277224291,-2.2500011920940324,39.0,2.999974568943594,38.29999923706055,1.0000069358468842,38.20000076293945,-0.02583979277224291 2705,2010-07-20,38.400001525878906,39.099998474121094,38.0,39.0,27875.0,-0.007751918117475554,1.7500119209971676,-5.999847415601755,44.87180427685875,43.565498735321846,0.2077588932009249,0.6021344070411061,2.226246838782899,0.5357259458904764,13.977797758429633,1.0999984741210938,-0.9956937050416599,-0.45499877929687216,-2.2051574249352868,1.2951598663415425,-1.330078102116083,0.4200805435223387,-0.8886279684757454,35.29423644380617,-8.987932879876517,0.8750793228192082,7,0.2499980926513672,1.0999984741210938,2.7249984741210938,2.499998092651367,-1.3000030517578125,1,0.018229086469448097,1.5454520233458986,38.70000076293945,-2.2500011920940324,39.0,2.999974568943594,38.29999923706055,0.018229086469448097 2706,2010-07-21,38.29999923706055,38.900001525878906,37.599998474121094,37.599998474121094,20095.0,-0.002604226167828738,-2.7142903853384994,-1.1666709052299633,58.333322736965506,45.52022905075154,0.3088907401014609,0.5408449907315429,2.280721324950079,0.7459687400036685,14.699623748162411,1.3000030517578125,-0.8122961750566375,-0.4350009918212905,-1.968178753584688,1.098176769942107,-1.2015898727029892,0.33158788906040826,-0.7488531508054521,36.842115830177846,-12.50272124664906,0.7665888808816992,7,0.25,1.2000007629394531,2.825000762939453,2.6000003814697266,3.1000022888183594,2,0.007832878408265298,1.7500119209971676,38.400001525878906,1.5454520233458986,38.70000076293945,-2.2500011920940324,39.0,0.007832878408265298 2707,2010-07-22,38.5,38.79999923706055,38.0,38.0,23920.0,0.005221952138994457,-2.1999969482421875,0.7142849357769168,50.980376023983204,46.52863004288072,0.03409133646383111,0.20153531166130279,2.062368413317202,0.6584906604216485,15.199317392235812,0.7999992370605469,-0.7305899690852442,-0.14000015258788778,-1.4593307030998446,1.179330397924069,-0.7996654278438697,0.5196651226680942,-0.9098768354700084,47.36846332071138,-3.5756172117096767,0.6596652752559792,7,0.049999237060546875,0.8999996185302734,2.6000003814697266,2.3999996185302734,5.099998474121094,3,-0.01818183799842732,-2.7142903853384994,38.29999923706055,1.7500119209971676,38.400001525878906,1.5454520233458986,38.70000076293945,-0.01818183799842732 2708,2010-07-23,38.599998474121094,39.5,38.0,38.0,41120.0,0.0025973629641842244,-4.0000127156898895,1.1999969482421875,52.941167670829174,47.754896773548346,-0.021095443112251644,-0.00919706441062118,1.9222349535713974,0.682318973281582,15.52948270424664,1.5,-0.5953940160873401,0.02999839782714986,-1.123669215335589,1.1836660109898887,-0.5468354087542195,0.6068322044085193,-1.0,52.631536679288615,-0.22913601504079395,0.5768338065813686,7,-0.049999237060546875,0.7000007629394531,2.500001907348633,2.3000011444091797,6.3000030517578125,4,-0.046632106430453235,-2.1999969482421875,38.5,-2.7142903853384994,38.29999923706055,1.7500119209971676,38.400001525878906,-0.046632106430453235 2709,2010-07-26,39.29999923706055,39.79999923706055,39.20000076293945,39.5,23465.0,0.018134735508053446,-2.000009536797734,-0.33333545261498165,54.716978416023444,49.24054234128048,-0.7007246806883245,-0.8222373550932787,1.189405778570702,0.10668244917398795,15.706722605397541,1.2000007629394531,-0.5075529943959367,0.7749992370605483,-0.1605562091922934,1.71055468331339,0.3072215139341239,1.2427769601869727,-1.6620007324218733,77.27273515433046,25.655307248325904,0.4677777231264211,7,-0.6000003814697266,0.0,1.8750009536743164,1.6000003814697266,6.0,0,-0.02290070556370205,-4.0000127156898895,38.599998474121094,-2.1999969482421875,38.5,-2.7142903853384994,38.29999923706055,-0.02290070556370205 2710,2010-07-27,40.20000076293945,40.29999923706055,39.400001525878906,39.70000076293945,69135.0,0.022900802629792105,1.571433242506812,-2.4999904632932157,64.40677308584807,51.97298102267313,-1.5610944408686365,-1.616074765498361,0.28569978972038257,-0.6608620816272719,14.99120784457082,1.0,-0.3569815735776629,1.5550006866455064,0.4171814381948167,2.692819935096196,0.986091062420158,2.123910310870855,-2.475522229003907,96.29635385686977,44.23277328693419,0.5689096242253463,7,-1.2500019073486328,-1.1500015258789062,0.9249992370605469,0.6999988555908203,7.700000762939446,1,-0.059701529361449124,-2.000009536797734,39.29999923706055,-4.0000127156898895,38.599998474121094,-2.1999969482421875,38.5,-0.059701529361449124 2711,2010-07-28,39.599998474121094,40.599998474121094,39.599998474121094,40.599998474121094,53255.0,-0.014925429786844746,1.0,-2.0,54.99998092653793,53.42800478175284,-0.8287723973669685,-1.0377764995608487,0.8169209251652845,0.04071206183173359,14.328283219147886,1.0,-0.24144681436077065,0.9349985122680664,-0.25668329968080883,2.1266803242169416,0.33915760629363234,1.5308394182425005,-1.7209886979980453,61.53843896627512,13.620105172859013,0.5958409059744375,7,-0.5,-0.5499992370605469,1.5000019073486328,1.3000011444091797,7.300003051757805,2,-0.06313131556390761,1.571433242506812,40.20000076293945,-2.000009536797734,39.29999923706055,-4.0000127156898895,38.599998474121094,-0.06313131556390761 2712,2010-07-29,40.5,40.5,39.599998474121094,39.599998474121094,81225.0,0.022727312135303768,1.0,-0.9000015258789062,67.74191762110878,56.00538932273138,-1.5465184177090663,-1.7768500038386321,-0.12670281555849527,-0.770613557558768,13.259377898919777,0.9000015258789062,-0.10536447824302542,1.6749999999999972,0.3986978384004658,2.9513021615995285,1.0368489192002315,2.313151080799763,-2.4033111280371102,96.15390258431219,43.46373779572396,0.6381510807997671,7,-1.4000015258789062,-1.4500007629394531,0.6000003814697266,0.39999961853027344,6.099998474121094,3,0.022222259898244667,1.0,39.599998474121094,1.571433242506812,40.20000076293945,-2.000009536797734,39.29999923706055,0.022222259898244667 2713,2010-07-30,40.0,40.599998474121094,39.599998474121094,40.599998474121094,34600.0,-0.012345679012345734,2.3333418104599266,-0.6666638409697792,60.317443017264814,56.5899737528244,-0.9943137087603091,-1.2130287460064153,0.3906651154563008,-0.1935251362310595,12.164821407480616,1.0,0.10806645463005538,1.0950000762939425,-0.26684857266805295,2.456848725255938,0.41407575181294476,1.7759244007749402,-1.7030463598644516,57.14289606840308,4.953132338212036,0.6809243244809977,7,-0.9000015258789062,-1.0500011444091797,1.1000003814697266,0.8999996185302734,6.900001525878899,4,0.08999996185302739,1.0,40.5,1.0,39.599998474121094,1.571433242506812,40.20000076293945,0.08999996185302739 2714,2010-08-02,40.29999923706055,40.400001525878906,39.29999923706055,40.400001525878906,26200.0,0.007499980926513716,20.999542246805266,0.16667090522996325,60.937472991667875,58.375048054469865,-1.1661147390832696,-1.4287639637058334,0.09575895532022827,-0.4107154122303598,11.070987396298678,1.1000022888183594,0.30616802285762645,1.294999313354495,-0.1696363001144121,2.759634926823402,0.5626815066200379,2.027317120088952,-1.8188020102061557,76.92312206744975,24.658792634662532,0.7323178067344546,8,-1.2000007629394531,-1.3500003814697266,0.600001335144043,0.6000003814697266,5.700000762939453,0,0.11414397955095046,2.3333418104599266,40.0,1.0,40.5,1.0,39.599998474121094,0.11414397955095046 2715,2010-08-03,40.599998474121094,40.70000076293945,40.0,40.400001525878906,56275.0,0.007444149943920175,2.4999904632932157,-1.9999237078008774,69.99996821087633,59.67134199601551,-1.2529915865268038,-1.67276083714016,-0.1407516887933582,-0.674818711958693,10.571317319587347,0.7000007629394531,0.44094976777533645,1.5049985885620103,-0.11912827080630706,3.1291254479303277,0.6929351588778516,2.317062018246169,-1.9492971474853675,92.85698715538335,34.1947402867124,0.8120634296841587,8,-1.2499980926513672,-1.5999984741210938,0.22500133514404297,0.3000011444091797,7.0,1,0.11576356994040982,20.999542246805266,40.29999923706055,2.3333418104599266,40.0,1.0,40.5,0.11576356994040982 2716,2010-08-04,40.79999923706055,41.0,40.5,40.599998474121094,48475.0,0.004926127351136067,-1.500014305196601,1.0000190737773709,70.49178277509569,61.83927607947245,-1.1857702102167593,-1.7830336059729461,-0.40580626250839913,-0.8405895012574334,10.080859515936911,0.5,0.48258213105214054,1.5899993896484403,-0.17623307779891917,3.3562318570958,0.7068831559247641,2.4731156233721165,-1.9443679667944451,88.23525451873128,24.80422907635935,0.8831162337236785,8,-1.2999992370605469,-1.6499996185302734,-0.47499942779541016,0.10000038146972656,7.200000762939453,2,0.17401966719570638,2.4999904632932157,40.599998474121094,20.999542246805266,40.29999923706055,2.3333418104599266,40.0,0.17401966719570638 2717,2010-08-05,41.099998474121094,41.20000076293945,40.900001525878906,41.0,140060.0,0.007352922614470181,-1.0000254317031612,0.4999904632932156,68.42102445285909,63.559260166364666,-1.2048804514763205,-2.021271224676994,-0.813847700383107,-1.0946865094264169,9.724217476172672,0.40000152587890625,0.6730135588023956,1.7849987030029268,-0.1684321011569665,3.73842950716282,0.8082833009229802,2.7617141050828735,-1.9870429562869276,94.7367258680437,30.880436128884675,0.9767154020799449,8,-0.8999977111816406,-1.8499984741210938,-0.6249990463256836,-0.1999988555908203,7.300003051757805,3,0.1411193009024032,-1.500014305196601,40.79999923706055,2.4999904632932157,40.599998474121094,20.999542246805266,40.29999923706055,0.1411193009024032 2718,2010-08-06,40.5,41.099998474121094,39.79999923706055,40.900001525878906,93625.0,-0.014598503561962128,2.2500166893960345,-4.0000762951094835,64.99998410543816,64.70181635407741,-0.34310477695679253,-1.3154471079159507,-0.2924055279845703,-0.451808759776668,8.980977595927316,1.2999992370605469,0.7619919504858714,1.0750001907348619,-0.8855306636384057,3.0355310451081294,0.09473476354823163,2.055265617921492,-1.0948581478510917,63.157884169822154,-1.9932007577728967,0.980265427186633,8,-0.25,-1.25,-0.27500057220458984,0.39999961853027344,8.599998474121094,4,0.15061724627459494,-1.0000254317031612,41.099998474121094,-1.500014305196601,40.79999923706055,2.4999904632932157,40.599998474121094,0.15061724627459494 2719,2010-08-09,40.400001525878906,41.0,39.79999923706055,41.0,115535.0,-0.0024690981264468004,3.00001271568989,1.4999904632932155,67.24137023853683,65.01677159326505,-0.07896589146977107,-1.1400074830403497,-0.26084991270658264,-0.3058837355750441,8.197572109009716,1.2000007629394531,0.9050010619379592,0.8900016784667955,-1.0855323837707118,2.8655357407043027,-0.09776535265196173,1.8777687095855526,-0.7435794262193198,42.85725963346248,-24.993569711519577,0.9877670311187546,8,-0.15000152587890625,-1.0000019073486328,-0.3000020980834961,0.4999980926513672,9.199996948242188,0,0.16089108303217037,2.2500166893960345,40.5,-1.0000254317031612,41.099998474121094,-1.500014305196601,40.79999923706055,0.16089108303217037 2720,2010-08-10,40.0,40.20000076293945,39.5,40.0,62430.0,-0.00990102749433508,2.4999904632932157,-0.0,63.93442725468848,66.00948785194845,0.3237251937742158,-0.6886804628793399,0.0646495581670834,0.13179772257945643,7.931672805182366,0.9000015258789062,1.0344250492746951,0.4350002288818331,-1.5302501402032433,2.4002505979669095,-0.5476249556607016,1.4176254134243678,1.2000007629394531,29.41175150624376,-40.611562859295574,0.9826251845425369,8,0.25,-0.6000003814697266,-0.35000038146972656,0.8999996185302734,9.799999237060547,1,0.1499999999999999,3.00001271568989,40.400001525878906,2.2500166893960345,40.5,-1.0000254317031612,41.099998474121094,0.1499999999999999 2721,2010-08-11,38.5,39.400001525878906,38.5,39.20000076293945,64340.0,-0.03749999999999998,-1.5714301284461665,-100.0,49.99999999999999,64.03816367182525,1.8453383108061985,0.8800686794566133,1.4905241275716676,1.672314778433389,7.915467097500195,1.5,1.0724598086357844,-1.0799997329711886,-3.00556158156931,0.8455621156269331,-2.0427806572702494,-0.11721880867212775,2.6660007476806626,0.0,-69.87803122908436,0.9627809242990624,8,1.3500003814697266,0.8999996185302734,1.0499992370605469,2.3999996185302734,12.9000015258789,2,0.23636359673041807,2.4999904632932157,40.0,3.00001271568989,40.400001525878906,2.2500166893960345,40.5,0.23636359673041807 2722,2010-08-12,37.79999923706055,39.0,37.099998474121094,39.0,192135.0,-0.01818183799842732,2.1666671964853945,1.7142849357769168,45.000007152553955,62.33622635352404,2.371450254853066,1.6239508755339216,2.103513218192063,2.4027865802397415,8.111635400816274,1.9000015258789062,0.948531731059262,-1.755000495910643,-3.7618044777158843,0.2518034858945981,-2.75840248681326,-0.751598505008026,3.25936148071289,17.500019073486328,-52.30577785006059,1.0034019909026188,8,1.3500003814697266,1.3500003814697266,1.6500005722045898,3.1000003814697266,13.100002288818352,3,0.2698412954712175,-1.5714301284461665,38.5,2.4999904632932157,40.0,3.00001271568989,40.400001525878906,0.2698412954712175 2723,2010-08-13,37.900001525878906,38.20000076293945,37.599998474121094,38.0,40930.0,0.0026455632496498183,1.4000091552734375,0.08333200878651378,40.54056283240037,60.069903002494314,2.1704864674981508,1.5149883262552493,1.9223149090107867,2.321372479928087,9.239662628536935,0.6000022888183594,0.9335467374836384,-1.5999982833862276,-3.7275117854190185,0.5275152186465633,-2.6637550344026195,-0.5362415323698357,2.921797457275389,20.512890737331787,-46.351166652618716,1.063756751016395,8,1.2499980926513672,1.2499980926513672,1.5499982833862305,2.999998092651367,12.39999771118164,4,0.2770448437272588,2.1666671964853945,37.79999923706055,-1.5714301284461665,38.5,2.4999904632932157,40.0,0.2770448437272588 2724,2010-08-16,37.70000076293945,37.79999923706055,37.20000076293945,37.70000076293945,58825.0,-0.005277064772751694,5.0000762951094835,-0.0,31.34329632889728,55.77471723782998,2.193569444612976,1.724654264785059,2.04356914801609,2.5246167503513703,10.3197257120035,0.7000007629394531,0.7378462986731904,-1.7499990463256836,-4.000144687178256,0.500146594526889,-2.8750718667519664,-0.6249262258994008,2.8984901896728488,19.354898252254667,-41.97740999706012,1.1250728204262852,8,1.4499988555908203,1.4499988555908203,1.5999984741210938,3.1999988555908203,12.5,0,0.30238720107370076,1.4000091552734375,37.900001525878906,2.1666671964853945,37.79999923706055,-1.5714301284461665,38.5,0.30238720107370076 2725,2010-08-17,39.099998474121094,39.20000076293945,37.900001525878906,38.099998474121094,98830.0,0.03713521705171674,1.1666571299598822,100.0,46.666666666666664,53.127482114671196,0.624045676295367,0.4003116199089263,0.6213786987167111,1.140826526209743,10.916414207937068,1.5,0.6577424711372757,-0.38500118255615234,-2.587654746213481,1.8176523811011762,-1.4863279643848202,0.7163255992725155,1.2885829297817324,86.95640636091633,24.590590103586308,1.1013267818286647,8,0.05000114440917969,0.05000114440917969,0.02500152587890625,1.8000011444091797,11.60000228881836,1,0.26854220996836053,5.0000762951094835,37.70000076293945,1.4000091552734375,37.900001525878906,2.1666671964853945,37.79999923706055,0.26854220996836053 2726,2010-08-18,38.599998474121094,39.20000076293945,38.29999923706055,39.099998474121094,82045.0,-0.012787724284207602,1.571416115355691,-0.5,36.61970468864004,49.59400214086908,0.8707230703350177,0.9738700049795881,1.0735756472616345,1.6574845211777927,11.187835559602979,0.9000015258789062,0.5282646966922329,-0.9000011444091811,-3.0725569542966937,1.2725546654783315,-1.9862790493529374,0.1862767605345752,1.59126795399483,71.42849357769168,12.78572003693482,1.0862779049437552,8,0.5,0.5500011444091797,0.5500011444091797,2.3000011444091797,14.200000762939453,2,0.2901554716497816,1.1666571299598822,39.099998474121094,5.0000762951094835,37.70000076293945,1.4000091552734375,37.900001525878906,0.2901554716497816 2727,2010-08-19,37.79999923706055,38.900001525878906,37.70000076293945,38.79999923706055,74890.0,-0.020725369655050563,-1.000006357844945,2.0,35.1351253824364,46.27568450497999,1.2889352606436333,1.8116208006651817,1.789699864186872,2.469658911925123,11.63916492804165,1.2000007629394531,0.27892624131695243,-1.6650003433227525,-3.9261363435687997,0.5961356569232947,-2.7955683434457796,-0.5344323431997253,2.2057911138156854,29.999923706054688,-27.64153034692525,1.1305680001230254,8,1.25,1.3500003814697266,1.3500003814697266,3.1000003814697266,16.299999237060547,3,0.35978842760092955,1.571416115355691,38.599998474121094,1.1666571299598822,39.099998474121094,5.0000762951094835,37.70000076293945,0.35978842760092955 2728,2010-08-20,36.79999923706055,38.20000076293945,36.79999923706055,37.79999923706055,72860.0,-0.02645502698898372,-1.8000030517578125,1.0,28.39505765845361,41.95942755163742,1.909723525594302,2.8141374072874683,2.679580217832388,3.4825295419040003,12.89973910743725,1.4000015258789062,-0.04057413046066927,-2.575000381469728,-5.108044986331649,-0.04195577660780714,-3.841522683900685,-1.3084780790387711,3.031443601210377,0.0,-52.92209634647822,1.2665223024309586,8,1.7000007629394531,2.200000762939453,2.4750003814697266,4.100000381469727,18.400001525878906,4,0.38315224405272597,-1.000006357844945,37.79999923706055,1.571416115355691,38.599998474121094,1.1666571299598822,39.099998474121094,0.38315224405272597 2729,2010-08-23,38.400001525878906,38.5,36.400001525878906,36.79999923706055,560335.0,0.04347832396711104,1.3333326269076144,-1.6000022888183594,38.29789047275454,39.11092346475587,-0.004261769546822336,1.2050352097126904,0.9890037634062523,1.9016390415704052,14.033754664640103,2.0999984741210938,-0.3477023812442752,-0.9299982070922823,-3.5003552389374946,1.64035882475293,-2.215176723014885,0.35518030883032026,1.1889258242951897,71.42859089131788,22.5848334020124,1.2851785159226052,8,-0.5,0.39999961853027344,0.8749980926513672,2.499998092651367,15.699996948242188,0,0.30989576141453745,-1.8000030517578125,36.79999923706055,-1.000006357844945,37.79999923706055,1.571416115355691,38.599998474121094,0.30989576141453745 2730,2010-08-24,37.79999923706055,38.0,37.20000076293945,38.0,632590.0,-0.015625058983760765,6.999961853172862,-0.12500029802279755,34.693882317404515,37.41024372224526,0.2803319832462279,1.7033479232350004,1.4992638392243975,2.517458161486047,14.774009484081263,1.2000007629394531,-0.6326983861087285,-1.4100004196167006,-4.0328952405157565,1.2128944012823553,-2.721447830066225,-0.09855300916717624,1.4700355306840294,49.99993188038741,5.885340817168888,1.3114474104495268,8,1.9073486328125e-06,1.0000019073486328,1.4750003814697266,3.1000003814697266,16.0,1,0.32804237503056544,1.3333326269076144,38.400001525878906,-1.8000030517578125,36.79999923706055,-1.000006357844945,37.79999923706055,0.32804237503056544 2731,2010-08-25,37.099998474121094,38.400001525878906,36.400001525878906,37.400001525878906,266510.0,-0.01851853907587242,-1.3529454003644164,1.5000095367067845,30.392165662504155,35.78715022335084,0.8502734599081876,2.3256912210039076,2.1221044755006275,3.2341560541730274,15.468665115756242,2.0,-0.967398810988584,-1.9850011825561538,-4.763319409560644,0.7933170444483366,-3.374160296058399,-0.5958420690539086,1.8830329694369183,27.9998779296875,-9.310187537773082,1.3891591135022443,8,0.7000026702880859,1.700002670288086,1.975001335144043,3.8000011444091797,16.900001525878906,2,0.36657689617709743,6.999961853172862,37.79999923706055,1.3333326269076144,38.400001525878906,-1.8000030517578125,36.79999923706055,0.36657689617709743 2732,2010-08-26,41.400001525878906,41.599998474121094,40.20000076293945,40.20000076293945,3324165.0,0.11590305198414641,-1.333328035146055,-3.9999618534153907,53.23741342838418,37.19791140068238,-3.2244521161667663,-2.0062924994417557,-2.20990690935227,-1.0303629311571285,15.265509087587725,4.5,-1.1715907487590584,2.2700017929077134,-0.6312503997398267,5.1712539855552535,0.8193756965839469,3.72062788923148,-5.0,96.15390258431219,59.5475713530908,1.45062609632377,8,-2.4000015258789062,-2.4000015258789062,-2.375001907348633,-0.5000019073486328,13.39999771118164,3,0.27536225340609155,-1.3529454003644164,37.099998474121094,6.999961853172862,37.79999923706055,1.3333326269076144,38.400001525878906,0.27536225340609155 2733,2010-08-27,43.599998474121094,44.599998474121094,42.0,42.0,2152750.0,0.053140020945820154,-2.2500011920940324,1.3333312140584221,59.999985694892075,40.38198799690402,-5.063339502266146,-4.134748805852325,-4.417007976428842,-3.186512829226615,15.544531291432184,3.1999969482421875,-1.1049481045068603,4.289998817443845,0.778873815968069,7.801123818919621,2.534436316705957,6.045561318181733,-7.1999969482421875,87.80487351017408,49.841620694672656,1.7555625007378894,8,-3.0999984741210938,-3.0999984741210938,-4.624999046325684,-2.5999984741210938,11.0,4,0.2408256965016251,-1.333328035146055,41.400001525878906,-1.3529454003644164,37.099998474121094,6.999961853172862,37.79999923706055,0.2408256965016251 2734,2010-08-30,44.900001525878906,44.900001525878906,43.79999923706055,44.0,558955.0,0.02981658479941074,1.444445386343407,0.5625014901175405,64.49703808104128,42.36314037627898,-5.849784343900787,-5.346583568390173,-5.676917548421343,-4.434664232571855,16.25263899565764,1.3000030517578125,-0.8836788457568971,5.360001754760745,1.0614581859493057,9.658545323572184,3.2107299703550254,7.509273539166465,-8.172000122070315,100.0,58.437049964214765,2.1492717844057183,8,-4.25,-4.25,-5.975002288818359,-3.9000015258789062,9.799999237060547,0,0.22939863890926504,-2.2500011920940324,43.599998474121094,-1.333328035146055,41.400001525878906,-1.3529454003644164,37.099998474121094,0.22939863890926504 2735,2010-08-31,45.29999923706055,45.29999923706055,43.70000076293945,44.29999923706055,380155.0,0.008908634690159012,2.1999969482421875,1.1111092273131862,71.51897557556634,46.240837141493,-5.8980688996969235,-5.666963269880014,-6.044242348417619,-4.7895382457675595,16.769766520098383,1.5999984741210938,-0.5915237582536932,5.524999427795407,0.5256834514196669,10.524315404171148,3.025341439607537,8.024657415983278,-8.081677825927734,100.0,50.98282121821167,2.499657988187869,8,-4.44999885559082,-4.44999885559082,-6.300000190734863,-4.299999237060547,9.5,1,0.19426047208100505,1.444445386343407,44.900001525878906,-2.2500011920940324,43.599998474121094,-1.333328035146055,41.400001525878906,0.19426047208100505 2736,2010-09-01,47.9000015258789,47.9000015258789,45.099998474121094,45.099998474121094,667845.0,0.057395194980295994,1.000000000000005,2.8000030517578054,78.5310663841062,51.062608363900765,-7.867483683034543,-8.124316202617933,-8.590357179378394,-7.332033226451806,17.385432012086742,2.8000030517578054,-0.11082027806536132,7.770001602172847,1.5942930164782538,13.94571018786744,4.682147309325551,10.857855895020144,-10.03514588867187,100.0,45.05475155154069,3.0878542928472963,9,-5.749999999999993,-5.749999999999993,-8.900002479553216,-6.900001525878899,6.299999237060554,2,0.1231732259547853,2.1999969482421875,45.29999923706055,1.444445386343407,44.900001525878906,-2.2500011920940324,43.599998474121094,0.1231732259547853 2737,2010-09-02,46.9000015258789,49.0,46.79999923706055,47.79999923706055,205895.0,-0.02087682605729624,-2.9999930642012216,-0.3214274036653785,74.19354044808321,56.15132867385961,-6.080309301831221,-7.027836047720264,-7.5373074145096055,-6.281353795401458,17.970813802646557,2.200000762939453,0.1598150175176727,6.480001449584954,-0.3928599215709241,13.352862820740832,3.043570764007015,9.916432135162893,-8.03163129980468,70.00002179826998,10.257334142183858,3.4364306855779403,9,-4.200000762939446,-4.200000762939446,-7.825002670288079,-5.900001525878899,7.399997711181648,3,0.1513858900453,1.000000000000005,47.9000015258789,2.1999969482421875,45.29999923706055,1.444445386343407,44.900001525878906,0.1513858900453 2738,2010-09-03,46.599998474121094,47.0,46.0,46.79999923706055,145685.0,-0.006396653347490178,2.3333206177242873,0.22222363507665266,73.79677464431026,60.0956491373658,-4.74273491885716,-6.585022286176354,-7.173751670693186,-5.951061898759178,19.71765240546886,1.0,0.5866308206754027,5.874998474121092,-1.5333544562434298,13.283351404485614,2.1708220089388277,9.579174939303357,-6.51583267517578,54.71694582337373,-9.715878771012491,3.704176465182263,9,-3.8999977111816406,-3.8999977111816406,-7.524999618530273,-5.599998474121094,9.0,4,0.1759656873699953,-2.9999930642012216,46.9000015258789,1.000000000000005,47.9000015258789,2.1999969482421875,45.29999923706055,0.1759656873699953 2739,2010-09-06,46.9000015258789,48.0,46.4000015258789,47.0,47325.0,0.006437833939509918,-1.909092170149581,0.4999904632932511,72.15908228859116,64.25844913416432,-4.146235920868257,-6.717503384634895,-7.411853258697384,-6.236287943417132,21.67462269234649,1.5999984741211009,1.151554689288517,5.850001525878902,-2.052164229957924,13.752167281715728,1.8989186479604854,9.801084403797319,-5.745935622807025,60.377381577024735,-1.1565278587816081,3.9510828779184144,9,-4.200000762939446,-4.200000762939446,-7.875002861022942,-5.900001525878899,9.0,0,0.16417903406662848,2.3333206177242873,46.599998474121094,-2.9999930642012216,46.9000015258789,1.000000000000005,47.9000015258789,0.16417903406662848 2740,2010-09-07,46.0,46.9000015258789,45.70000076293945,46.9000015258789,84610.0,-0.01918979736881865,1.6666638409698056,9.000152590218256,70.55554236895894,68.72104654599264,-2.1911659580296643,-5.633797093056579,-6.381761031511765,-5.3553337118292745,23.694293995161026,1.200000762939446,1.9182459310673465,4.649999999999999,-3.53483915869905,12.834839158699047,0.5575804206504742,8.742419579349523,-3.9044220052967518,23.076953173142194,-35.66844295645868,4.0924195793495235,9,-1.3999996185302734,-3.299999237060547,-6.975001335144043,-5.0,13.5,1,0.18913045136824902,-1.909092170149581,46.9000015258789,2.3333206177242873,46.599998474121094,-2.9999930642012216,46.9000015258789,0.18913045136824902 2741,2010-09-08,47.599998474121094,47.70000076293945,45.599998474121094,45.599998474121094,186620.0,0.034782575524371584,-1.1000022888183594,-2.2222184546263897,76.06380766148894,71.25731257189314,-2.3971974680635313,-6.869282805981626,-7.8755276325468415,-6.94131821597896,24.927001352359035,2.1000022888183594,2.5961222362943346,5.794998550415038,-2.727535599157491,14.317532699987567,1.5337314756287768,10.056265625201299,-4.675889838782233,58.82350301248752,-3.411024659199917,4.2612670747862635,9,-2.0999984741210938,-4.899997711181641,-8.42499828338623,-6.599998474121094,10.900001525878906,2,0.15126052507867005,1.6666638409698056,46.0,-1.909092170149581,46.9000015258789,2.3333206177242873,46.599998474121094,0.15126052507867005 2742,2010-09-09,48.0,48.20000076293945,46.79999923706055,47.20000076293945,173045.0,0.008403393670198822,1.333334392970789,0.39999961853027344,80.76920577863253,73.56500369230875,-1.9696656619095947,-6.8153727751966,-8.101206862285764,-7.2992900963442935,25.193773506963566,1.4000015258789062,3.455911055629784,5.685000038146974,-3.0466187210106526,14.4166187973046,1.3191906585681608,10.050809417725787,-4.346784400901804,92.30766973553901,21.28379688190111,4.365809379578812,9,-1.6499996185302734,-5.299999237060547,-8.675000190734863,-7.0,10.4000015258789,3,0.12916668256123853,-1.1000022888183594,47.599998474121094,1.6666638409698056,46.0,-1.909092170149581,46.9000015258789,0.12916668256123853 2743,2010-09-10,48.4000015258789,48.79999923706055,48.0,48.20000076293945,107990.0,0.008333365122477066,-1.6666539510576208,0.2500011920940235,79.41173830661705,75.22219260626161,-1.807232955954504,-6.733644952948829,-8.354105678224649,-7.65450929408798,25.54350247432067,0.7999992370605469,4.535711606371379,5.560001564025875,-3.31537029869029,14.43537342674204,1.1223156326677923,9.997687495383957,-4.105171798672487,87.50007450578798,15.844666091459345,4.437685931358083,9,-2.0500011444091726,-5.700000762939446,-8.675001144409173,-7.250001907348626,9.899997711181648,4,0.12190077531355015,1.333334392970789,48.0,-1.1000022888183594,47.599998474121094,1.6666638409698056,46.0,0.12190077531355015 2744,2010-09-13,49.099998474121094,49.599998474121094,48.5,48.9000015258789,124710.0,0.014462746408549387,-1.1999969482421875,0.9999809265865022,83.04091427755593,76.5024080175938,-2.0660773312585263,-6.8889947261592965,-8.89260908571871,-8.313182401410856,25.720277275134222,1.1999969482421946,5.090666636895271,5.689998626708984,-3.259427280196043,14.639424533614012,1.2152856732564743,10.164711580161494,-4.240548314179449,87.5,12.563952217979164,4.474712953452514,9,-1.75,-6.099998474121094,-9.349998474121094,-7.94999885559082,9.400001525878906,0,0.1323828961710849,-1.6666539510576208,48.4000015258789,1.333334392970789,48.0,-1.1000022888183594,47.599998474121094,0.1323828961710849 2745,2010-09-14,49.599998474121094,49.9000015258789,49.20000076293945,49.4000015258789,111560.0,0.010183299705468052,-1.3333418104599029,1.0,86.98222848624775,77.44142602894286,-2.1143209942851797,-6.916648041543475,-9.238094814863928,-8.773321689523605,27.49104273993047,0.8000030517578054,5.401421006555736,5.664998626708986,-3.4502348398395526,14.780232093257524,1.107381893434713,10.222615359983259,-4.076871550194326,93.0231897943615,11.64812689376599,4.557616733274271,9,-1.8499984741210938,-6.4499969482421875,-9.774998664855957,-8.44999885559082,9.60000228881836,1,0.12701619446711976,-1.1999969482421875,49.099998474121094,-1.6666539510576208,48.4000015258789,1.333334392970789,48.0,0.12701619446711976 2746,2010-09-15,49.79999923706055,50.0,48.79999923706055,50.0,482160.0,0.004032273570407474,10.999961853172863,-1.0000190737773353,82.81247345732093,78.3990852521915,-2.253436996125771,-6.571473668434727,-9.268400179329845,-8.93189407207636,29.244696633465654,1.2000007629394531,5.548451141594498,5.304999351501465,-3.8063528826949664,14.416351585697896,0.7493232344032492,9.86067546859968,-3.5765723768214386,93.74997764826354,13.655919640895704,4.555676117098216,9,-2.0,-6.599998474121094,-9.97499942779541,-9.549999237060547,11.299999237060547,2,0.19477913476996256,-1.3333418104599029,49.599998474121094,-1.1999969482421875,49.099998474121094,-1.6666539510576208,48.4000015258789,0.19477913476996256 2747,2010-09-16,51.4000015258789,52.20000076293945,49.70000076293945,50.0,224060.0,0.032128560508644544,-1.5,-6.999980926586396,81.96719363634097,79.30690958463936,-3.5179342764779875,-7.4840689466186845,-10.692735112326815,-10.490323721022698,30.85113252456011,2.5,5.6140291023199325,6.225001525878902,-2.8122025556209422,15.262205607378746,1.7063994851289834,10.74360356662882,-4.4967915004828285,80.9524025776448,1.7579621684089517,4.518602040749921,9,-2.5000019073486257,-7.1000003814697195,-11.7750015258789,-11.350002288818352,9.399997711181648,3,0.13813226193284045,10.999961853172863,49.79999923706055,-1.3333418104599029,49.599998474121094,-1.1999969482421875,49.099998474121094,0.13813226193284045 2748,2010-09-17,50.9000015258789,52.4000015258789,50.4000015258789,51.4000015258789,270355.0,-0.009727626170366155,-1.6666666666666667,-0.3571424678884602,76.31576833964436,79.76876359031193,-2.6192790786123723,-6.190985502756824,-9.996689350491003,-9.959220077468963,31.927936860056487,2.0,5.279090753986253,5.020001411437981,-3.448292707656371,13.488295530532334,0.785854351890805,9.254148470985157,-2.9374333529741534,61.53847658657102,-14.403566236920327,4.234147059547177,9,-1.9000015258788991,-6.499999999999993,-11.750001907348626,-10.950002670288079,9.799999237060554,4,0.14734773625078978,-1.5,51.4000015258789,10.999961853172863,49.79999923706055,-1.3333418104599029,49.599998474121094,0.14734773625078978 2749,2010-09-20,50.29999923706055,51.0,49.79999923706055,51.0,292845.0,-0.011787863867023574,2.4285698715538335,1.4000015258789062,71.55169862348794,79.87944761859293,-1.6609327506570395,-4.905248990864479,-9.216466557564388,-9.308933387137785,32.63674887911837,1.2000007629394531,5.072075367444981,3.8249992370605455,-4.084189838390131,11.734188312511222,-0.1295953006647892,7.77959377478588,-1.449944393560969,41.66664017573036,-29.942061541410787,3.954594537725338,9,-1.2999992370605469,-5.899997711181641,-11.149999618530273,-10.350000381469727,10.299999237060547,0,0.15904572805849426,-1.6666666666666667,50.9000015258789,-1.5,51.4000015258789,10.999961853172863,49.79999923706055,0.15904572805849426 2750,2010-09-21,50.20000076293945,50.79999923706055,49.79999923706055,50.79999923706055,232020.0,-0.0019880412651659407,2.3333418104599266,0.8571397431076669,62.63734467177509,78.38761839751362,-1.0085732543815595,-4.035546522780443,-8.940141422768065,-9.174688649299284,33.38386598045437,1.0,4.898796666829618,3.1050006866455107,-3.8242588887940414,10.034260262085063,-0.3596291010742618,6.569630474365283,-0.639956582964011,38.88890654951322,-27.92521913142562,3.464629787719775,9,-0.6000003814697266,-5.799999237060547,-11.05000114440918,-10.400001525878906,9.099998474121094,1,0.16533862770751373,2.4285698715538335,50.29999923706055,-1.6666666666666667,50.9000015258789,-1.5,51.4000015258789,0.16533862770751373 2751,2010-09-22,50.70000076293945,51.099998474121094,49.70000076293945,50.79999923706055,224230.0,0.009960159211175323,3.0000108991825614,0.16666454738501837,72.09299334069966,77.42359479329885,-1.1427681830466483,-3.6516493675310358,-9.23180267527141,-9.630800351287931,33.70173610876756,1.3999977111816406,4.794582293193699,2.9250005722045884,-2.3449240565111324,8.19492520092031,0.29003825784673154,5.559962886562445,1.700000762939446,37.03702657147832,-28.160690712853466,2.63496231435786,9,-0.5,-6.299999237060547,-11.55000114440918,-10.900001525878906,7.899997711181641,2,0.16765285743769276,2.3333418104599266,50.20000076293945,2.4285698715538335,50.29999923706055,-1.6666666666666667,50.9000015258789,0.16765285743769276 2752,2010-09-23,52.79999923706055,53.0,50.4000015258789,50.4000015258789,399235.0,0.04142008762367011,-1.1666674613960146,-24.00034332799275,79.80768066892156,77.46758838911046,-2.7829389301932466,-5.116103617610889,-11.097988485414845,-11.65828642732523,36.912943302538416,2.599998474121101,4.856285966531459,4.454999160766604,-0.3579113627830637,9.267909684316272,2.048543898991767,6.861454422541442,-3.0999984741210938,93.93936941883652,26.283382275292553,2.406455261774834,9,-2.049999237060547,-8.099998474121094,-13.675000190734863,-13.0,6.700000762939453,3,0.1571969575187937,3.0000108991825614,50.70000076293945,2.3333418104599266,50.20000076293945,2.4285698715538335,50.29999923706055,0.1571969575187937 2753,2010-09-24,54.099998474121094,54.20000076293945,52.29999923706055,52.79999923706055,277410.0,0.024621198027368063,1.5333289252499256,0.5416668653490038,81.57892975670944,77.30514566457195,-3.56417549377025,-5.891179884412949,-12.166814812518354,-12.874284232044346,38.72688438619815,1.9000015258789062,4.7070776114082875,5.229998397827146,0.3069702760749138,10.153026519579377,2.7684843369510332,7.691512458703258,-4.399997711181641,97.77772691514757,27.994780066611767,2.461514060876115,9,-2.5999984741210938,-8.799997329711914,-14.999999046325684,-14.299999237060547,5.300003051757805,4,0.12384474957322622,-1.1666674613960146,52.79999923706055,3.0000108991825614,50.70000076293945,2.3333418104599266,50.20000076293945,0.12384474957322622 2754,2010-09-27,55.20000076293945,55.599998474121094,54.099998474121094,54.099998474121094,215515.0,0.020332760071047895,-1.727267052528272,0.8461561033724878,89.65516787788766,77.60213893030972,-4.143644680268814,-6.51394026043625,-13.008424432322862,-13.878245697307747,40.61138399002195,1.5,4.486586995340751,5.815000724792483,0.5011558692953813,11.128845580289585,3.1580782970439287,8.471923152541038,-5.32,93.22037514652646,16.80531136912873,2.6569224277485524,9,-3.000001907348633,-9.200000762939453,-16.450000762939453,-15.55000114440918,3.299999237060547,0,0.09963767978229132,1.5333289252499256,54.099998474121094,-1.1666674613960146,52.79999923706055,3.0000108991825614,50.70000076293945,0.09963767978229132 2755,2010-09-28,54.099998474121094,55.599998474121094,53.70000076293945,55.599998474121094,289150.0,-0.019927577420558396,1.5333302815755208,-1.363633526264136,79.27926317960001,77.20956001056295,-2.61297080619088,-4.975982271028613,-11.64781274837209,-12.638125882496333,42.29981141939158,1.8999977111816406,4.301514973834308,4.274998474121091,-1.0718644198352365,9.621861368077418,1.6015670271429272,6.948429921099255,-3.8767978485107406,74.5762613236746,-3.8961362473930166,2.673431446978163,9,-1.4499988555908203,-8.099998474121094,-15.74999713897705,-14.64999771118164,4.300003051757805,1,0.12014787769558444,-1.727267052528272,55.20000076293945,1.5333289252499256,54.099998474121094,-1.1666674613960146,52.79999923706055,0.12014787769558444 2756,2010-09-29,53.79999923706055,54.5,53.4000015258789,54.099998474121094,114815.0,-0.005545272560479875,-1.0000069358468713,0.1999994913736979,76.3636237530713,76.58694113464409,-1.8840275186844266,-4.438890859123461,-11.082093066450511,-12.262199694462616,42.974487170103096,1.0999984741211009,3.988891208617396,3.679999351501465,-1.8669671877657166,9.226965890768646,0.9065160818678706,6.453482621135059,-3.254190740539549,65.38460974156884,-10.869369473773176,2.773483269633592,9,-1.1499996185302734,-7.799999237060547,-15.499998092651367,-14.349998474121094,4.900001525878906,2,0.10223048472110907,1.5333302815755208,54.099998474121094,-1.727267052528272,55.20000076293945,1.5333289252499256,54.099998474121094,0.10223048472110907 2757,2010-09-30,54.0,54.20000076293945,52.599998474121094,53.9000015258789,172925.0,0.003717486352707633,5.4000091552734375,-0.33332909477006045,75.9259115357826,76.5436237119928,-1.8734461069018948,-4.300176958908743,-11.015018387054297,-12.371565979550965,43.106546102448974,1.6000022888183594,3.5750040093470687,3.5250001907348647,-2.0629095404221474,9.112909921891877,0.7310453251563587,6.318955056313371,-3.1509401048229932,51.51518654451927,-22.353067541427365,2.7939548655785056,9,-1.3500003814697266,-6.100000381469727,-15.69999885559082,-14.94999885559082,4.799999237060547,3,0.0851851569281683,-1.0000069358468713,53.79999923706055,1.5333302815755208,54.099998474121094,-1.727267052528272,55.20000076293945,0.0851851569281683 2758,2010-10-01,54.79999923706055,55.099998474121094,54.099998474121094,54.099998474121094,112890.0,0.014814800686306473,-1.857139743107667,7.000114442663728,76.14677967964262,77.05418827378777,-2.304383294701978,-4.6950732719680275,-11.536363346604602,-13.086535598481944,43.92217838941825,1.0999984741210938,3.4285548188930477,3.914999389648436,-1.6790853829505181,9.50908416224739,1.1179570033489625,6.71204177594791,-3.665883027146897,73.33335876464844,1.1402947786872772,2.7970423862994758,10,-2.1499996185302734,-6.0,-15.799999237060547,-15.749998092651367,2.6000022888183523,4,0.08576643847397913,5.4000091552734375,54.0,-1.0000069358468713,53.79999923706055,1.5333302815755208,54.099998474121094,0.08576643847397913 2759,2010-10-04,54.599998474121094,55.5,54.0,55.0,145010.0,-0.0036496490095604406,1.1428548073307503,-0.5714301284461665,73.58489208011727,78.27058243027024,-1.59836825190947,-4.098776829475696,-11.076853654297238,-12.801804974615393,44.48998101352968,1.5,3.2039678647867262,3.329998779296872,-2.168364261847273,8.828361820441017,0.5808172587247995,6.079180299868945,-3.197929328354995,66.66666666666666,-2.7720805186046675,2.7491815205720713,10,-1.9499988555908203,-4.94999885559082,-14.099998474121094,-14.099998474121094,2.200000762939453,0,0.08791214626192478,-1.857139743107667,54.79999923706055,5.4000091552734375,54.0,-1.0000069358468713,53.79999923706055,0.08791214626192478 2760,2010-10-05,54.70000076293945,55.20000076293945,53.9000015258789,54.4000015258789,39215.0,0.0018315438024372188,1.0000000000000109,-0.7499952316466255,73.33332364522036,78.40839690855033,-1.109603860366697,-3.703456093236049,-10.939848644637685,-12.806055434923351,45.55678754766246,1.299999237060554,3.1391842656364943,2.9950010299682646,-2.1104035678056903,8.10040562774222,0.44229873108128714,5.547703328855242,-3.046055857472055,72.41383392658422,5.800362492455108,2.552702298886977,10,-1.7000007629394531,-5.05000114440918,-14.049999237060547,-14.049999237060547,1.7999992370605469,1,0.06946982054952988,1.1428548073307503,54.599998474121094,-1.857139743107667,54.79999923706055,5.4000091552734375,54.0,0.06946982054952988 2761,2010-10-06,54.79999923706055,55.0,54.0,54.20000076293945,110795.0,0.001828125643991596,1.0,1.9999999999999527,68.88886816708542,77.1951955194574,-0.6334725685459617,-3.411290161071136,-10.777448425755821,-12.837489358329087,46.405699454246005,1.0,3.203610163483134,2.73499946594238,-2.1628083692330478,7.632807301117808,0.2860955483546661,5.183903383530094,-2.909291117473927,75.86205535780526,10.605387503630709,2.4489039175877156,10,-0.8500003814697266,-4.450000762939453,-13.94999885559082,-13.94999885559082,0.9000015258789062,2,0.06569347333829367,1.0000000000000109,54.70000076293945,1.1428548073307503,54.599998474121094,-1.857139743107667,54.79999923706055,0.06569347333829367 2762,2010-10-07,54.20000076293945,54.79999923706055,54.20000076293945,54.4000015258789,56090.0,-0.010948877417416458,-4.999961853172862,-0.3333354526149698,68.13185937939508,75.7010765886447,0.20785913883773333,-2.448524531574499,-9.945627378879443,-12.163735640127229,47.13358560768588,0.5999984741210938,3.4583036970696455,1.8250009536743192,-2.764632288795397,6.414634196144036,-0.46981566756053894,4.119817574909177,-2.086735222080762,18.749970197649553,-45.03645144829973,2.2948166212348573,10,-0.10000228881835938,-3.6000022888183594,-12.049999237060547,-12.049999237060547,2.0999984741210938,3,0.08302582908959999,1.0,54.79999923706055,1.0000000000000109,54.70000076293945,1.1428548073307503,54.599998474121094,0.08302582908959999 2763,2010-10-08,54.29999923706055,54.599998474121094,53.9000015258789,54.0,56460.0,0.0018449902714663402,-1.800009155343236,-1.4999904632932688,73.25581807971653,73.87892661107013,0.15557459901166482,-2.1964602473587576,-9.79174264942975,-12.155117618160723,47.60467778324096,0.6999969482421946,3.6174466433172796,1.6299995422363267,-2.6305167588538865,5.89051584332654,-0.5002586083087834,3.760257692781437,-1.977529720206114,24.999880790597096,-39.86672981120048,2.1302581505451066,10,-0.20000076293945312,-3.700000762939453,-11.599998474121094,-11.599998474121094,2.5,4,0.08287292934119761,-4.999961853172862,54.20000076293945,1.0,54.79999923706055,1.0000000000000109,54.70000076293945,0.08287292934119761 2764,2010-10-11,55.599998474121094,55.599998474121094,54.4000015258789,55.0,111275.0,0.023941054425895336,3.0000000000000235,2.0,77.55101087539134,73.68689857726918,-1.2088405252094034,-3.145815221791949,-10.827189408261148,-13.34582180522996,47.97137577135126,1.2999992370605469,3.5218898458650614,2.604998779296878,-1.4976186163658909,6.707616174959647,0.553690081465497,4.656307477128259,-3.0808772198306613,100.0,30.531801941702497,2.0513086978313835,10,-1.5,-5.0,-12.89999771118164,-12.89999771118164,1.0,0,0.032374156495626805,-1.800009155343236,54.29999923706055,-4.999961853172862,54.20000076293945,1.0,54.79999923706055,0.032374156495626805 2765,2010-10-12,55.9000015258789,56.29999923706055,55.0,55.79999923706055,147460.0,0.00539573848904773,1.8888945403066177,0.1666709052299514,77.08333084980704,73.76686603246203,-1.3708178924958858,-3.1090400367832913,-10.863370772842543,-13.506531553941834,48.344043574830714,1.2999992370605469,3.2773629039711736,2.590001678466791,-1.3803617022095551,6.5603650591431375,0.604819988128618,4.575183368804964,-3.1960276383986255,83.33341280626858,9.359594765955976,1.9851816903381743,10,-1.4500026702880788,-4.950002670288079,-13.200000762939446,-13.200000762939446,1.299999237060554,1,0.016100137506525725,3.0000000000000235,55.599998474121094,-1.800009155343236,54.29999923706055,-4.999961853172862,54.20000076293945,0.016100137506525725 2766,2010-10-13,59.5,59.79999923706055,56.0,56.4000015258789,138220.0,0.06440068650900632,1.0540553358379763,30.999275224110608,80.18017739369625,74.23956223889688,-4.5563956439797835,-6.266358056829688,-14.158723440124007,-17.010354061786842,49.366595681800085,3.8999977111816477,2.9079771168829893,5.705000114440921,1.2054217156234799,10.204578513258362,3.455210915032204,7.954789313849638,-6.508344084553308,94.91526519591712,22.49755941896953,2.24978919940872,10,-2.6499996185302734,-6.80000114440918,-15.84999942779541,-16.799999237060547,-1.7000007629394531,2,-0.050420168067226934,1.8888945403066177,55.9000015258789,3.0000000000000235,55.599998474121094,-1.800009155343236,54.29999923706055,-0.050420168067226934 2767,2010-10-14,58.5,59.5,58.20000076293945,59.5,216995.0,-0.01680672268907568,1.5999984741210938,-0.322580803941691,70.37037167856522,73.59773912766605,-3.1859823434518333,-4.961552459494953,-12.869087935795712,-15.941370681896885,49.781246995909484,1.2999992370605469,2.7643869754715453,4.35000019073486,-0.46335813816041593,9.163358519630137,1.9433210262872223,6.756679355182499,-4.827509752391919,77.96610607836686,8.394559837763552,2.406679164447637,10,-1.6499996185302734,-5.200000762939453,-14.399999618530273,-15.799999237060547,-0.09999847412110086,3,-0.04786323482154786,1.0540553358379763,59.5,1.8888945403066177,55.9000015258789,3.0000000000000235,55.599998474121094,-0.04786323482154786 2768,2010-10-15,58.4000015258789,58.599998474121094,57.4000015258789,58.5,125540.0,-0.001709375626001708,7.000101726812692,0.09999847412110086,66.32653577582963,72.79125509385632,-2.817959335078619,-4.501666160012199,-12.455301588213601,-15.75310939058835,49.91951730678107,1.1999969482421946,2.695380382515893,3.8750017166137596,-1.0397989841771462,8.789802417404665,1.4176013662183067,6.3324020670092125,-4.114760379325574,74.0741054707726,7.184408577653386,2.457400350395451,10,-1.5500011444091726,-4.500001907348626,-13.87500095367431,-15.700000762939446,1.799999237060554,4,-0.035958942362146584,1.5999984741210938,58.5,1.0540553358379763,59.5,1.8888945403066177,55.9000015258789,-0.035958942362146584 2769,2010-10-18,58.29999923706055,58.70000076293945,58.0,58.599998474121094,51080.0,-0.0017123679144774862,1.7999816895928222,3.0000381475545286,73.86364276744172,72.85017944076981,-2.389163551926572,-3.9754155296956526,-12.032980092147206,-15.558142908517887,50.55401216452737,0.7000007629394531,2.6358293755480773,3.3749994277954087,-1.3919372252031295,8.141936080793947,0.9915311012961396,5.758467754294678,-3.4632822814565003,68.74999503294548,2.7155851912853137,2.3834683264992695,10,-1.4499988555908203,-4.149999618530273,-13.774998664855957,-15.599998474121094,0.5,0,-0.02572898832983983,7.000101726812692,58.4000015258789,1.5999984741210938,58.5,1.0540553358379763,59.5,-0.02572898832983983 2770,2010-10-19,58.5,58.70000076293945,58.20000076293945,58.5,61000.0,0.0034305448637521607,1.4999904632932155,-0.0,77.01149626883178,73.75269367429716,-2.227716428115855,-3.7120368244472672,-11.88879688004559,-15.661052388279664,51.22279591280441,0.5,2.5267386185611755,3.1600002288818345,-1.31091195908202,7.630912416845689,0.9245441348999108,5.395456322863758,-3.1669548162503034,65.78948689299872,-0.3136053719791789,2.235456093981927,10,-1.6499996185302734,-4.200000762939453,-13.325000762939453,-15.5,1.5,1,-0.03247865856203258,1.7999816895928222,58.29999923706055,7.000101726812692,58.4000015258789,1.5999984741210938,58.5,-0.03247865856203258 2771,2010-10-20,59.20000076293945,59.599998474121094,58.099998474121094,58.599998474121094,68530.0,0.011965825007512088,1.1428606461562776,100.0,78.26087136800423,74.8781394508093,-2.5009409747638998,-3.944842371491319,-12.181026388301682,-16.24932538209155,51.91481440134953,1.5,2.5057068387307737,3.4350009918212905,-0.7878823303517137,7.657884313994295,1.3235593307347884,5.546442652907793,-3.420260173858672,81.81826063435041,13.296945291830994,2.111441661086501,10,-2.3500003814697266,-4.900001525878906,-13.75,-16.049999237060547,4.200000762939446,2,-0.0337837833483956,1.4999904632932155,58.5,1.7999816895928222,58.29999923706055,7.000101726812692,58.4000015258789,-0.0337837833483956 2772,2010-10-21,61.099998474121094,61.9000015258789,59.20000076293945,59.599998474121094,196205.0,0.03209455551850393,-1.3478314232166193,2.4999904632932157,80.58252283355733,75.6922177567916,-3.709318309035332,-5.471678350511091,-13.620200776101058,-18.027009399183846,52.265449097041184,2.700000762939446,2.550134417167129,4.919998741149904,0.3103517515241734,9.529645730775634,2.6151752463370386,7.224822235962769,-4.9182320202423355,82.2221544053821,13.71841826116551,2.3048234948128665,10,-2.9499969482421946,-5.299997329711914,-15.599998474121094,-17.89999771118164,1.1000022888183594,3,-0.05400980882934492,1.1428606461562776,59.20000076293945,1.4999904632932155,58.5,1.7999816895928222,58.29999923706055,-0.05400980882934492 2773,2010-10-22,60.79999923706055,62.20000076293945,60.5,62.20000076293945,107800.0,-0.004909971269272839,1.4285698715538335,-0.9333343505859375,79.80770253571053,75.94296127460484,-2.6712403120327934,-4.894962744690602,-12.856586920239849,-17.60200575425567,52.35294016769571,1.7000007629394531,2.700237421299896,4.284999465942384,-0.6504897418771023,9.22048867376187,1.817254862032641,6.7527440698521275,-3.93204457454177,66.66663639129705,-1.9839887395802123,2.4677446039097424,10,-2.1999988555908203,-4.849998474121094,-14.19999885559082,-16.499998092651367,0.40000152587890625,4,-0.039473647060816575,-1.3478314232166193,61.099998474121094,1.1428606461562776,59.20000076293945,1.4999904632932155,58.5,-0.039473647060816575 2774,2010-10-25,60.70000076293945,61.599998474121094,59.599998474121094,60.79999923706055,78325.0,-0.0016447117660511879,1.3529454003644164,0.07142740366537512,78.84617077529366,76.1388323774367,-1.979939431256227,-4.597507785918225,-12.278129480383598,-17.373121847151303,51.852581590339895,2.0,2.9340649065684374,3.910000991821292,-1.3210402868781586,9.141042270520742,1.2944803524715667,6.525521631171017,-3.08555964636178,63.4146545700513,-4.56332133450978,2.6155206393497257,10,-1.6000003814697266,-4.75,-14.0,-16.299999237060547,-0.40000152587890625,0,-0.008237232186416699,1.4285698715538335,60.79999923706055,-1.3478314232166193,61.099998474121094,1.1428606461562776,59.20000076293945,-0.008237232186416699 2775,2010-10-26,60.599998474121094,61.099998474121094,59.70000076293945,60.70000076293945,56950.0,-0.0016474841443397947,2.1111139368199754,1.0000381475547417,77.88461785344737,75.88377020629794,-1.2774704188997248,-4.200959004889327,-11.736098489513068,-17.122749882252116,51.653304077393635,1.3999977111816406,3.1552696761949406,3.4849987030029297,-1.8490132998542066,8.819010705860066,0.8179927015743615,6.152004704431498,-2.3435790070527744,60.975575716581176,-5.75705196522982,2.667006001428568,10,-0.7999973297119141,-4.649997711181641,-13.89999771118164,-16.199996948242188,1.5,1,-0.02970295845517601,1.3529454003644164,60.70000076293945,1.4285698715538335,60.79999923706055,-1.3478314232166193,61.099998474121094,-0.02970295845517601 2776,2010-10-27,59.29999923706055,61.0,59.0,60.4000015258789,53480.0,-0.0214521331649159,-1.3529401204995006,10.999771123402562,72.97296925765981,76.17294771508622,-0.009861865532684533,-2.6011489263749183,-9.983944020282536,-15.68799408347384,51.47663123145948,2.0,3.1939974206202564,1.9099994659423842,-3.2692708209413013,7.08926975282607,-0.6796356774994621,4.4996346093842305,-0.4914783885702718,9.374973922974128,-60.80702761557843,2.5896351434418445,10,0.5000019073486328,-3.3499984741210938,-12.29999828338623,-14.89999771118164,4.5,2,0.011804397503296649,2.1111139368199754,60.599998474121094,1.3529454003644164,60.70000076293945,1.4285698715538335,60.79999923706055,0.011804397503296649 2777,2010-10-28,58.599998474121094,60.0,58.29999923706055,59.099998474121094,40140.0,-0.011804397503296649,-2.0909147656732254,0.45454450875471497,68.37606391736779,76.40067306414602,0.7887621684948485,-1.6220198564322743,-8.804809321516274,-14.868712860670328,51.73300014845881,1.7000007629394531,3.2292505383778973,0.9799987792968778,-3.968833990300112,5.928831548893868,-1.4944176055016172,3.454415164095373,3.6000022888183594,7.692285120143354,-65.38747466146846,2.4744163847984932,10,1.5000019073486328,-2.299997329711914,-11.299997329711914,-14.199996948242188,7.300003051757798,3,0.08191131700929266,-1.3529401204995006,59.29999923706055,2.1111139368199754,60.599998474121094,1.3529454003644164,60.70000076293945,0.08191131700929266 2778,2010-10-29,59.5,59.5,58.4000015258789,58.79999923706055,69395.0,0.015358388213548624,2.1428493577691876,-1.4000015258789062,67.25663925936828,75.66656156324898,0.06839726631015708,-2.2681441489597205,-9.173102190283025,-15.64937638678365,51.73855493503883,1.0999984741211009,2.9284487267008075,1.6450002670288058,-3.1849390519518863,6.474939586009498,-0.7699693924615403,4.059969926519152,2.622000732421874,36.36366789006733,-31.934825182094073,2.4149696594903465,10,0.6499996185302734,-2.25,-11.774999618530273,-14.799999237060547,8.0,4,0.04537816408301598,-2.0909147656732254,58.599998474121094,-1.3529401204995006,59.29999923706055,2.1111139368199754,60.599998474121094,0.04537816408301598 2779,2010-11-01,59.4000015258789,60.20000076293945,58.79999923706055,59.0,50165.0,-0.0016806466238840079,-2.4999904632932157,0.5714301284461564,65.76576793303175,74.41703619260453,0.3808954887072957,-1.8868428719440118,-8.583175116915967,-15.427813165693685,51.71906990900863,1.4000015258789062,2.837233067888697,1.3050016403198157,-3.3164469033626887,5.92645018400232,-1.0057226315214365,3.615725912161068,2.64555917663575,39.285806733759685,-25.99094802917324,2.3107242718412513,11,0.7499980926513743,-2.0000019073486257,-11.00000095367431,-14.10000038146972,10.400001525878913,0,0.03030301668050206,2.1428493577691876,59.5,-2.0909147656732254,58.599998474121094,-1.3529401204995006,59.29999923706055,0.03030301668050206 2780,2010-11-02,58.5,59.70000076293945,58.5,59.70000076293945,40330.0,-0.015151540450496381,1.0,-2.999990463293269,44.047620128882244,70.6155638327021,1.4314268388946019,-0.7247146718625856,-7.174258995309231,-14.405456015147465,51.69044082850397,1.2000007629394531,2.8093332229576617,0.21500015258789062,-4.1224862135748594,4.552486518750641,-1.9537430304934844,2.3837433356692657,3.470649473205569,7.407433571304442,-51.88459729465519,2.1687431830813755,11,1.75,-1.1000003814697266,-9.40000057220459,-12.5,11.800003051757812,1,0.030769217727530718,-2.4999904632932157,59.4000015258789,2.1428493577691876,59.5,-2.0909147656732254,58.599998474121094,0.030769217727530718 2781,2010-11-03,58.4000015258789,58.9000015258789,58.099998474121094,58.099998474121094,81460.0,-0.001709375626001708,-4.333299425258078,-0.2500023841842693,49.333343505859325,67.14343279629118,1.5712446602535124,-0.3596225703724443,-6.533448630584012,-14.171264268762258,51.537467689066304,0.8000030517578054,2.728173683227112,-0.06499843597412536,-4.080376459654239,3.9503795877059886,-2.0726874478141823,1.9426905758659316,3.497234942603768,14.285844037180203,-40.88246052218155,2.0076890118400557,11,1.7499980926513743,-1.0000019073486257,-9.075001716613762,-12.4000015258789,8.900001525878913,2,0.06335611047206235,1.0,58.5,-2.4999904632932157,59.4000015258789,2.1428493577691876,59.5,0.06335611047206235 2782,2010-11-04,58.70000076293945,59.4000015258789,58.29999923706055,58.29999923706055,71820.0,0.0051369731031190025,-4.49999046329318,1.333324856314563,51.948046800881286,64.04791549242127,1.000184013282464,-0.321701243352301,-6.4166227491637216,-14.33556008653462,51.448195969832156,1.1000022888183523,2.6104633350639546,0.010000801086427202,-3.4673846476843266,3.487386249857181,-1.7286919232989462,1.7486935254718006,3.04534618576875,28.571506422308325,-23.205443783002053,1.7386927243853758,11,1.1499977111816406,-1.3000011444091797,-9.375000953674316,-12.700000762939453,7.100002288818359,3,0.08688242602785468,-4.333299425258078,58.4000015258789,1.0,58.5,-2.4999904632932157,59.4000015258789,0.08688242602785468 2783,2010-11-05,58.79999923706055,59.599998474121094,58.599998474121094,58.599998474121094,41710.0,0.0017035514961054599,-8.999961853172863,0.5,53.24675453354656,61.20353591000494,0.6555933477802469,-0.07092154801122774,-6.160963410846186,-14.297895967203928,51.66857577596892,1.0,2.4093075247702274,-0.11500072479248047,-2.912198152431401,2.68219670284644,-1.5135994386119407,1.2835979890269797,2.7995337726641694,33.33333333333333,-15.62344342854378,1.3985987138194593,11,0.7999992370605469,-0.7499980926513672,-8.524999618530273,-12.799999237060547,6.600002288818345,4,0.12074833981193911,-4.49999046329318,58.70000076293945,-4.333299425258078,58.4000015258789,1.0,58.5,0.12074833981193911 2784,2010-11-08,57.4000015258789,59.0,56.79999923706055,58.9000015258789,96015.0,-0.023809485192973545,1.5882408379782749,-7.499971389879647,43.820229053440066,57.41860382111524,1.7190334294818754,1.5503282823468751,-4.456152485115929,-12.751011854402954,51.0250339290372,2.200000762939453,1.9438857424111262,-1.6049985885620188,-4.046287020244826,0.8362898431207881,-2.8256428044034223,-0.38435437272061534,4.0595501024216745,20.689723210973447,-25.058102174822295,1.2206442158414028,11,1.4999980926513743,0.6499996185302805,-6.675002098083489,-11.4000015258789,7.599998474121101,0,0.17595815689251326,-8.999961853172863,58.79999923706055,-4.49999046329318,58.70000076293945,-4.333299425258078,58.4000015258789,0.17595815689251326 2785,2010-11-09,56.79999923706055,57.599998474121094,56.599998474121094,57.4000015258789,120370.0,-0.01045300126948323,1.0000076294236353,0.40000152587890153,36.36362060041635,53.350898414754845,1.9258425704410982,2.3412503864469727,-3.5649195672433507,-12.012507812096786,50.0689063152433,1.0,1.4579475151085788,-2.2500007629394503,-4.4737948925601785,-0.026206633318722083,-3.3618978277498144,-1.1381036981290862,4.379979247765625,6.6666920979817705,-33.09254360061565,1.1118970648103648,11,1.6000003814697266,1.2500019073486328,-5.649999618530273,-10.799999237060547,9.600002288818345,1,0.2288733096710167,1.5882408379782749,57.4000015258789,-8.999961853172863,58.79999923706055,-4.49999046329318,58.70000076293945,0.2288733096710167 2786,2010-11-10,56.5,57.0,56.20000076293945,57.0,59530.0,-0.005281676779756106,2.1999969482421875,0.8333301544310817,18.055552612115136,47.75973049194901,1.9968871768521836,2.534941137693636,-3.0549898424312687,-11.579135337755076,48.07680665208347,0.7999992370605469,0.9478857478567235,-2.3999999999999986,-4.885324783263506,0.08532478326350912,-3.6426623916317524,-1.1573376083682447,4.313580083969768,8.823512912197952,-24.50840812599201,1.2426623916317547,11,1.7000007629394531,1.5500011444091797,-5.175000190734863,-10.5,9.900001525878892,2,0.24424784162403212,1.0000076294236353,56.79999923706055,1.5882408379782749,57.4000015258789,-8.999961853172863,58.79999923706055,0.24424784162403212 2787,2010-11-11,55.70000076293945,56.29999923706055,55.0,56.0,152075.0,-0.014159278532045128,1.8888945403066177,0.5999984741210938,16.883113666133667,42.1626720927007,2.6175216230564686,3.2827228556117376,-2.017789945658734,-10.644270656067874,45.68131904164081,1.5,0.39816043800347956,-3.0599992752075167,-5.926428629418936,-0.19356992099609727,-4.493213952313226,-1.626784598101807,4.6522213889272805,15.217412937798851,-13.323783264645282,1.4332146771057082,11,1.8999996185302734,2.3500003814697266,-3.550002098083496,-9.700000762939453,10.299999237060547,3,0.20825856606696025,2.1999969482421875,56.5,1.0000076294236353,56.79999923706055,1.5882408379782749,57.4000015258789,0.20825856606696025 2788,2010-11-12,56.29999923706055,56.4000015258789,54.4000015258789,55.20000076293945,33315.0,0.010771965276530349,2.0769158538446524,-3.6666709052299633,23.170712418239887,37.429888146612726,1.6940106046824042,2.65337052236719,-2.359053686902584,-11.098158659222172,43.72162612011804,2.0,-0.032009033481188,-2.3550006866455107,-5.423670428770571,0.7136690554795493,-3.889335557708037,-0.8206658155829842,3.409956256582177,41.30431177033534,16.464917859329663,1.5343348710625295,11,0.7500019073486328,1.7500019073486328,-3.950000762939453,-10.299999237060547,9.89999771118164,4,0.16873896879990902,1.8888945403066177,55.70000076293945,2.1999969482421875,56.5,1.0000076294236353,56.79999923706055,0.16873896879990902 2789,2010-11-15,56.79999923706055,56.9000015258789,56.20000076293945,56.4000015258789,206065.0,0.008880994791752528,1.333326975528842,0.36363478731299936,27.906967460168573,35.63648229453343,0.8788337131034254,2.1452188924247935,-2.598845835350211,-11.450850812214846,41.73842596588074,0.700000762939446,-0.37251668856971776,-1.7800006866455078,-4.956625459296568,1.396624086005552,-3.368313072971034,-0.1916883003199814,2.166562701095245,75.00000000000006,52.47068452866926,1.5883123863255295,11,0.20000076293945312,1.5000019073486328,-4.450000762939453,-10.799999237060547,8.89999771118164,0,0.1514084930340467,2.0769158538446524,56.29999923706055,1.8888945403066177,55.70000076293945,2.1999969482421875,56.5,0.1514084930340467 2790,2010-11-16,56.599998474121094,57.599998474121094,56.599998474121094,56.79999923706055,148635.0,-0.003521140239892029,-8.999961853172863,-0.5000047683988581,31.999985758456333,33.7105536559331,0.8727557319181045,2.3142296779599434,-2.1065821467988,-11.064888517292935,39.79416727840901,1.0,-0.7857426507826304,-1.8850013732910185,-5.183022916011971,1.4130201694299345,-3.5340121446514914,-0.23599060193054555,1.7272450063159326,68.74997019764926,42.71612688844888,1.6490107713604762,11,0.40000152587890625,1.700002670288086,-4.25,-10.599998474121094,9.200004577636719,1,0.14840992495290606,1.333326975528842,56.79999923706055,2.0769158538446524,56.29999923706055,1.8888945403066177,55.70000076293945,0.14840992495290606 2791,2010-11-17,57.20000076293945,57.4000015258789,56.4000015258789,57.4000015258789,135420.0,0.010600747438053393,8.999961853173573,0.9999999999999645,40.54055307972463,32.443054353582355,0.09457834548621236,1.6408364356934584,-2.4529042271490766,-11.495906404463938,37.45137890014353,1.0,-1.1819801716868454,-1.1849990844726577,-4.512887313082963,2.142889144137648,-2.8489431987778104,0.4789450298324951,0.5774288438594368,87.50005960470165,56.702866814222176,1.663944114305153,11,-0.20000076293945312,1.1000003814697266,-4.500001907348633,-10.850000381469727,8.60000228881836,2,0.1608391720319735,-8.999961853172863,56.599998474121094,1.333326975528842,56.79999923706055,2.0769158538446524,56.29999923706055,0.1608391720319735 2792,2010-11-18,57.79999923706055,57.79999923706055,57.099998474121094,57.20000076293945,121585.0,0.010489483673395972,1.3333418104599266,-2.9999809265865376,38.0281546361233,30.75209880942421,-0.7224884197322794,0.8231368144781612,-2.7999153393834746,-11.891378345123528,34.54165978589672,0.7000007629394531,-1.2366591125956532,-0.4200006484985366,-3.4990298433459586,2.6590285463488854,-1.9595152459222476,1.1195139489251744,-3.3999977111816477,100.0,67.01914575160383,1.5395145974237119,11,-1.0999984741210938,0.5000019073486328,-3.0249996185302734,-9.69999885559082,7.799999237060561,3,0.14878896889853488,8.999961853173573,57.20000076293945,-8.999961853172863,56.599998474121094,1.333326975528842,56.79999923706055,0.14878896889853488 2793,2010-11-19,58.4000015258789,58.70000076293945,58.0,58.099998474121094,242850.0,0.010380662573324706,-1.8000030517578125,0.5000063578449331,43.42105131070012,30.707745726897556,-1.547984415587507,0.03595726472708094,-3.1476373535649955,-12.298852622818998,31.595867204848606,0.9000015258789062,-1.3335945171002024,0.3000015258788977,-2.5328881353018673,3.1328911870596627,-1.1164433047114883,1.7164463564692838,-3.9320000457763697,88.00003051757784,53.51097962660937,1.4164448305903843,11,-1.8500003814697195,-0.10000038146971946,-3.3250017166137624,-10.300001144409173,7.299995422363288,4,0.1301369567730799,1.3333418104599266,57.79999923706055,8.999961853173573,57.20000076293945,-8.999961853172863,56.599998474121094,0.1301369567730799 2794,2010-11-22,60.20000076293945,60.599998474121094,58.5,58.5,218420.0,0.030821903938870854,-1.470585331373627,5.666611566044588,60.00000897576228,33.33401110193599,-3.2509020866364793,-1.9008804754130324,-4.691805141220911,-13.892305607191972,29.610862085581136,2.1999969482421946,-1.4423222998976968,2.1250007629394503,-0.6187002504279633,4.868701776306864,0.7531502562557435,3.496851269623157,-5.562719311523445,90.47623805181453,50.39028151122996,1.371850506683708,11,-2.700000762939453,-1.8999996185302734,-4.825000762939453,-12.100000381469727,5.399997711181655,0,0.09966770945618442,-1.8000030517578125,58.4000015258789,1.3333418104599266,57.79999923706055,8.999961853173573,57.20000076293945,0.09966770945618442 2795,2010-11-23,58.79999923706055,60.599998474121094,58.4000015258789,60.0,187610.0,-0.023255839005583256,-1.2000011444113539,-0.7058824849375624,52.04080480776458,37.11015023478593,-1.7180355133533354,-0.6773739454976351,-3.0630845762478174,-12.299785445210297,27.49122718290664,2.1999969482421946,-1.615417647394331,0.8149991989135756,-1.6874421007957352,3.3174404986228865,-0.43622145094108333,2.0662198487682346,-3.804954764282236,57.142844167687024,13.223557978717999,1.2512206498546568,11,-1.2999992370605469,-0.4999980926513672,-3.299999237060547,-10.69999885559082,7.600002288818345,1,0.11734690137262271,-1.470585331373627,60.20000076293945,-1.8000030517578125,58.4000015258789,1.3333418104599266,57.79999923706055,0.11734690137262271 2796,2010-11-24,60.0,60.20000076293945,58.599998474121094,60.099998474121094,191515.0,0.020408176505266162,9.666573419459844,0.08333200878651378,56.074762356855274,41.46477786708833,-2.647794156170754,-1.9207198310812785,-4.0221541040811815,-13.293545006499322,25.87125184545023,1.6000022888183594,-1.5591955171290124,1.9799999237060533,-0.617651285713734,4.5776511331258405,0.6811743189961632,3.2788255284159433,-4.66865828714112,82.85718645368304,35.46822170587332,1.2988256047098918,11,-2.5,-1.6999988555908203,-4.425000190734863,-11.899999618530273,4.5,2,0.09666671752929679,-1.2000011444113539,58.79999923706055,-1.470585331373627,60.20000076293945,-1.8000030517578125,58.4000015258789,0.09666671752929679 2797,2010-11-25,63.4000015258789,63.5,61.4000015258789,62.20000076293945,801610.0,0.0566666920979817,2.000002724788226,-12.000190737773638,66.42857512649121,46.27120705689403,-5.409559407978087,-5.209787661292104,-7.1883293474675085,-16.473424260669013,25.200604957759907,3.5,-1.2772629263159274,5.140001296997063,1.6005090030816262,8.6794935909125,3.3702551500393483,6.909747443954778,-7.752540407344284,98.1818459250709,46.990181790493374,1.769746146957717,11,-3.5500011444091726,-4.450000762939446,-7.825001716613762,-15.300001144409173,1.7999954223632884,3,0.037854912746323466,9.666573419459844,60.0,-1.2000011444113539,58.79999923706055,-1.470585331373627,60.20000076293945,0.037854912746323466 2798,2010-11-26,62.20000076293945,64.09999847412111,61.599998474121094,64.0,432725.0,-0.01892745637316151,1.5000047683806557,-1.4999984105438253,67.3912929301809,50.658354331339844,-3.670637374465379,-4.00234029381555,-5.747506463780255,-15.046867430850227,24.55900591778336,2.500000000000014,-0.8323785028963755,3.8050004959106474,-0.11873380591460858,7.728734797735903,1.843133344998023,5.766867646823272,-5.924336533887605,66.66668897484963,11.136859133922357,1.9618671509126269,11,-1.9500007629394531,-2.950000762939453,-5.22499942779541,-13.049999237060547,3.799999237060547,4,0.054662341953016114,2.000002724788226,63.4000015258789,9.666573419459844,60.0,-1.2000011444113539,58.79999923706055,0.054662341953016114 2799,2010-11-29,61.20000076293945,63.20000076293945,61.099998474121094,62.0,80600.0,-0.016077170220805348,-3.1999885559518586,0.4444442089692048,65.49295812484587,54.37979570538313,-2.2136493775359867,-3.0151636188341584,-4.493996373511365,-13.83021315710237,23.490536232388042,2.1000022888183594,-0.2788845543737182,2.7150005340576158,-1.3844354227249625,6.814436490840194,0.6652825556663302,4.764718512448901,-4.141903109380678,49.122819932807694,-12.067876357418548,2.0497179783912887,11,-0.9500007629394531,-1.9500007629394531,-3.9250001907348633,-11.899999618530273,6.299999237060547,0,0.07352934851641013,1.5000047683806557,62.20000076293945,2.000002724788226,63.4000015258789,9.666573419459844,60.0,0.07352934851641013 2800,2010-11-30,60.29999923706055,61.9000015258789,60.0,61.5,60210.0,-0.014705907102274374,-1.1111137013387395,1.5000023841880648,62.83782930423306,56.85727084143962,-0.8198212485479885,-2.0800412055990165,-3.3424922819178846,-12.719784747391529,22.339643019699242,1.9000015258788991,0.2078002784362809,1.724999046325685,-2.4540849271320795,5.9040830197834495,-0.36454294040319724,3.8145410330545673,-2.5377115014455356,30.90910478071725,-35.38115211361595,2.0895419867288827,11,0.299999237060554,-1.0499992370605469,-2.774998664855957,-10.999998092651367,6.899997711181641,1,0.08789385247293935,-3.1999885559518586,61.20000076293945,1.5000047683806557,62.20000076293945,2.000002724788226,63.4000015258789,0.08789385247293935 2801,2010-12-01,62.099998474121094,62.79999923706055,60.4000015258789,60.70000076293945,138245.0,0.029850733993944445,-1.400002288822715,-1.1666640175730276,70.25314851213594,60.43782571655213,-2.0692659141137852,-3.782567529290766,-4.881006327331789,-14.285576881295043,21.596017536346,2.5,0.7044753313482133,3.339998435974124,-1.1243166365250516,7.8043135084732995,1.1078408997245361,5.572155972223712,-3.703939664655472,51.21949404069615,-20.64170518779632,2.2321575362495873,12,-1.0499992370605398,-2.8499984741210938,-4.224997520446777,-12.799997329711914,7.200004577636719,2,0.06924320704371256,-1.1111137013387395,60.29999923706055,-3.1999885559518586,61.20000076293945,1.5000047683806557,62.20000076293945,0.06924320704371256 2802,2010-12-02,63.79999923706055,64.0,62.20000076293945,62.599998474121094,259880.0,0.027375214246549318,1.2499958276808343,0.8571448034201542,72.18933709174863,63.63430191444641,-3.1610839138654896,-5.3554768963198285,-6.362076068144276,-15.740704093313667,20.749850378491676,1.9000015258789062,1.2364072166369695,4.784999275207518,-0.215327258473323,9.785325808888352,2.284836008367101,7.285162542047935,-4.833546461129373,92.68294271439039,16.256047092963428,2.500163266840418,12,-2.549999237060547,-4.549999237060547,-5.9249982833862305,-14.499998092651367,7.399997711181641,3,0.010971798923358422,-1.400002288822715,62.099998474121094,-1.1111137013387395,60.29999923706055,-3.1999885559518586,61.20000076293945,0.010971798923358422 2803,2010-12-03,65.90000152587889,65.90000152587889,64.0,64.0,275975.0,0.03291539677007527,1.0000000000000149,1.5833335982426855,74.59458556639044,65.25592153562732,-4.565434812650459,-7.268976097084241,-8.256140514184828,-17.592312431983075,19.97284835911976,2.100002288818345,1.7469275596829306,6.530001449584944,0.6612253652871232,12.398777533882765,3.5956134074360335,9.464389491733854,-6.420194180128725,100.0,22.426287020430777,2.93438804214891,12,-3.75,-5.75,-7.700000762939439,-16.600000381469712,5.699996948242202,4,-0.010622223997397207,1.2499958276808343,63.79999923706055,-1.400002288822715,62.099998474121094,-1.1111137013387395,60.29999923706055,-0.010622223997397207 2804,2010-12-06,67.5,67.80000305175781,66.0,66.0,284615.0,0.024279187209013786,-1.4000040690104167,0.7894730501893352,77.386925907495,68.07215721337515,-5.611098173303191,-8.509813949425862,-9.662824818262962,-18.927301166006686,20.828974310600362,1.9000015258789205,2.3271867751694373,7.625,0.8083402767354926,14.441659723264507,4.216670138367746,11.033329861632254,-7.249769352634388,96.15380853357226,16.7425336159383,3.408329861632252,12,-4.299999237060547,-6.399997711181641,-8.800000190734863,-18.19999885559082,2.400001525878892,0,-0.022222222222222254,1.0000000000000149,65.90000152587889,1.2499958276808343,63.79999923706055,-1.400002288822715,62.099998474121094,-0.022222222222222254 2805,2010-12-07,69.80000305175781,69.80000305175781,67.59999847412111,67.90000152587889,122225.0,0.03407411928530091,1.3157924324497816,1.2666676839192803,79.16665857221247,70.63792345952595,-6.913709438443355,-10.314798071766127,-11.70333995715582,-20.94143950846731,22.029142686849422,2.3000030517578125,2.9379997468973045,9.275002861022948,1.3103759672684134,17.239629754777475,5.292689414145684,13.257316307900211,-8.492804267777295,100.0,20.71913656876049,3.982313446877265,12,-4.900001525878906,-7.700000762939453,-11.025003433227539,-20.500001907348633,0.0,1,-0.03295133167905917,-1.4000040690104167,67.5,1.0000000000000149,65.90000152587889,1.2499958276808343,63.79999923706055,-0.03295133167905917 2806,2010-12-08,70.30000305175781,70.5999984741211,69.0,69.30000305175781,145165.0,0.007163323469044025,1.000009536797734,0.5263153667928823,79.0697608399001,72.04249964990471,-6.480498171095746,-10.253636416270794,-11.923020570229781,-21.148168417155127,23.650925655160968,1.5999984741210938,3.316784613981959,9.085002708435056,0.24555002734813058,17.92445538952198,4.665276367891593,13.504729048978518,-7.633955584932927,96.42862495112418,18.951972768257903,4.419726340543463,12,-5.000003814697266,-7.8000030517578125,-11.475003242492676,-21.000001907348633,-0.100006103515625,2,-0.04409681321398051,1.3157924324497816,69.80000305175781,-1.4000040690104167,67.5,1.0000000000000149,65.90000152587889,-0.04409681321398051 2807,2010-12-09,67.30000305175781,70.80000305175781,66.80000305175781,70.19999694824219,265915.0,-0.04267425134805858,-1.0512852615517039,-2.899993896484375,68.61924292174416,72.17893853785617,-3.206279550206446,-6.682658147984057,-8.678229475715654,-17.872558275375013,25.710618586778764,4.0,3.8643156713707327,5.505002593994142,-3.333069028440363,14.34307421642864,1.085966782776893,9.924038405211391,-3.205844403619608,48.52943486407342,-26.475288924863662,4.41903581121725,12,-1.9000015258789062,-4.700000762939453,-8.525003433227539,-18.000001907348633,4.0,3,0.02971768067323688,1.000009536797734,70.30000305175781,1.3157924324497816,69.80000305175781,-1.4000040690104167,67.5,0.02971768067323688 2808,2010-12-10,65.80000305175781,67.0,65.5,67.0,106215.0,-0.022288260504927604,1.500006357844945,0.4137929220116388,61.864406642678276,71.77576615094867,-1.2761134492317154,-4.674092942252059,-6.971611762453648,-16.104469202332837,28.01167628753496,1.8000030517578125,4.2853935965539875,3.5300024032592745,-5.082866502646354,12.142871309164903,-0.7764320496935397,7.836436856212089,-0.3646755228956806,5.660431679531066,-64.60355183738942,4.3064344529528125,12,-0.40000152587890625,-3.200000762939453,-7.175004005432129,-16.500001907348633,3.899993896484375,4,0.0820667727361164,-1.0512852615517039,67.30000305175781,1.000009536797734,70.30000305175781,1.3157924324497816,69.80000305175781,0.0820667727361164 2809,2010-12-13,65.40000152587889,65.80000305175781,64.59999847412111,65.80000305175781,82025.0,-0.006079050263330221,4.999999999999929,0.3333354526149935,64.6017685671446,71.97175940238328,-0.2432712159987318,-3.791139731397095,-6.358932957518135,-15.447159915839784,29.95696648224525,1.2000045776367045,4.26618322376796,2.700000762939439,-5.616630188756886,11.016631714635764,-1.4583147129087308,6.8583162387876015,5.4000015258789205,12.903265501502684,-56.582379828513254,4.1583154758481635,12,0.20000076293946734,-2.7999992370605327,-6.575001716613755,-14.200000762939439,2.199996948242216,0,0.09480117436677515,1.500006357844945,65.80000305175781,-1.0512852615517039,67.30000305175781,1.000009536797734,70.30000305175781,0.09480117436677515 2810,2010-12-14,65.0,65.5,63.70000076293945,65.5,133655.0,-0.006116231139851158,6.1999969482421875,1.2499952316465635,61.467884289439496,70.99561893319479,0.9985449640506232,-2.877073688376754,-5.749741126380087,-14.80393483771438,31.426620879059413,1.7999992370605469,4.328936021167422,1.8799991607666016,-5.975165169613277,9.73516349114648,-2.0475830044233305,5.807581325956541,5.676002960205082,18.30984250678183,-47.44024357769423,3.9275821651899374,12,1.5000019073486328,-2.3999977111816406,-6.524999618530273,-12.899999618530273,3.0,1,0.07538463885967528,4.999999999999929,65.40000152587889,1.500006357844945,65.80000305175781,-1.0512852615517039,67.30000305175781,0.07538463885967528 2811,2010-12-15,66.40000152587889,66.5,65.0,65.0,120520.0,0.021538485013521402,-1.1428548073307503,-2.800003051757784,57.575753489001144,69.37188742177841,0.3046846604468385,-3.744475924602945,-6.923194898939187,-15.940522291451664,33.22948602908411,1.5,4.554526356924818,2.820000648498521,-4.643202198892737,10.28320349588978,-0.9116007751971011,6.55160207219415,3.996961346435569,38.02816750061633,-22.6438211114041,3.7316014236956283,12,0.8500003814697408,-3.7999992370605327,-8.175001144409165,-13.450000762939439,0.599998474121108,2,0.05120484108052015,6.1999969482421875,65.0,4.999999999999929,65.40000152587889,1.500006357844945,65.80000305175781,0.05120484108052015 2812,2010-12-16,66.40000152587889,67.40000152587889,66.0,66.59999847412111,168370.0,0.0,-1.800003051757784,-0.142854807330772,61.29031861113917,67.8936355378616,0.795986823911619,-3.232903160355775,-6.672633518241284,-15.68880444583776,34.98312777538706,1.400001525878892,4.931277495921634,2.390000534057606,-4.6500071999134605,9.43000826802868,-1.1300033329279273,5.910004401043139,3.729082862060565,72.9729785459407,12.519813859694878,3.520003866985536,12,0.8500003814697408,-3.7999992370605327,-8.275000572204576,-13.450000762939439,0.599998474121108,3,0.05722884540721407,-1.1428548073307503,66.40000152587889,6.1999969482421875,65.0,4.999999999999929,65.40000152587889,0.05722884540721407 2813,2010-12-17,66.0,66.90000152587889,65.80000305175781,66.80000305175781,96760.0,-0.006024119227211133,1.1999969482422217,4.000076295108915,63.3333227369588,66.33212407446868,1.3540585774463096,-2.355081545374645,-6.024776374375385,-15.028872000058428,36.27307329803383,1.0999984741210795,5.046582211933078,1.609999084472662,-4.9597581080704884,8.179756277015805,-1.6748795117989062,4.894877680744237,3.871921042939462,62.162128724355426,0.26436061259577315,3.284878596271572,12,1.2500019073486328,-3.3999977111816406,-8.174999237060547,-12.350000381469727,3.0,4,0.08030307654178515,-1.800003051757784,66.40000152587889,-1.1428548073307503,66.40000152587889,6.1999969482421875,65.0,0.08030307654178515 2814,2010-12-20,66.19999694824219,66.80000305175781,66.0,66.80000305175781,21680.0,0.003030256791548336,1.6666497126290627,0.7500047683533922,67.05200973827883,64.9860519818094,1.061937590034816,-2.1950686320817283,-6.011392749530927,-14.969926318300693,36.70198571959086,0.8000030517578125,4.996892519622989,1.5099962234497042,-4.796860648261571,7.81685309516098,-1.6434322124059406,4.663424659305342,3.4250472834972783,67.56745053524341,1.6775414606660632,3.1534284358556386,12,1.0500049591064453,-2.6999950408935547,-8.649995803833008,-12.299997329711914,3.9000015258789205,0,0.05287009307170276,1.1999969482422217,66.0,-1.800003051757784,66.40000152587889,-1.1428548073307503,66.40000152587889,0.05287009307170276 2815,2010-12-21,65.69999694824219,66.19999694824219,65.5,66.0,192075.0,-0.007552870438814696,1.0,0.5,61.24998986721524,63.00607742928885,1.0272125986117828,-1.2138691730782654,-5.3090942496637865,-14.21605245962084,37.130454626251044,0.6999969482421875,4.683979228291996,0.6649963378906278,-5.008312981821533,6.338305657602795,-2.1716583219654524,3.501650997746708,3.688045544745279,29.16652096651669,-36.98543424578578,2.8366546598560824,12,1.5500049591064453,-2.099994659423828,-8.049996376037598,-11.799997329711914,4.100006103515625,1,0.028919354857439794,1.6666497126290627,66.19999694824219,1.1999969482422217,66.0,-1.800003051757784,66.40000152587889,0.028919354857439794 2816,2010-12-22,65.80000305175781,65.80000305175781,65.30000305175781,65.40000152587889,36545.0,0.001522162985706288,1.4999904632932155,-1.3333248563145788,56.94445143510638,61.708878375217985,0.2478133342451656,-0.9033916740476116,-5.317525283583322,-14.062219238214766,37.54080474990139,0.5,4.124407941607558,0.4750022888183594,-4.684303648703022,5.6343082263397335,-2.104650679942324,3.05465525757905,3.360517772027734,23.8095411097509,-37.37593371214426,2.5796529687606875,12,-0.2500019073486328,-2.200000762939453,-8.150002479553223,-11.900003433227539,3.5,2,0.03343460252595554,1.0,65.69999694824219,1.6666497126290627,66.19999694824219,1.1999969482422217,66.0,0.03343460252595554 2817,2010-12-23,65.80000305175781,65.90000152587889,65.19999694824219,65.90000152587889,26405.0,0.0,13.000305180441629,-0.2499952316465634,49.593502490716084,60.345444580555515,0.014150258278789352,-0.7529760380187724,-5.191824213329433,-13.81059301876627,36.65989295050705,0.7000045776367045,3.244026132251861,0.3550022125244112,-4.726845443407328,5.43684986845615,-2.1859216154414582,2.8959260404902807,3.1420969695938936,35.294381639238615,-20.114600236883412,2.540923827965868,12,-0.2500019073486328,-1.8500022888183594,-8.150002479553223,-11.900003433227539,4.1999969482421875,3,0.018237034841750432,1.4999904632932155,65.80000305175781,1.0,65.69999694824219,1.6666497126290627,66.19999694824219,0.018237034841750432 2818,2010-12-27,65.59999847412111,66.40000152587889,65.09999847412111,66.0,18820.0,-0.003039583105784671,1.166663487764409,4.00007629510991,41.28441009122365,57.75462697211986,0.20428319507618653,-0.30060403143328074,-4.86262720942031,-13.347990414595827,35.614875856115404,1.300003051757784,2.264019809519567,-0.015002250671372508,-4.861826140511468,4.831821639168723,-2.4384141955914203,2.4084096942486752,3.132417576894113,29.411685508228754,-19.98233254024122,2.423411944920047,12,-0.04999732971192827,-1.1999969482422017,-8.099997520446792,-11.699998855590835,4.2000045776367045,0,0.021341487171393503,13.000305180441629,65.80000305175781,1.4999904632932155,65.80000305175781,1.0,65.69999694824219,0.021341487171393503 2819,2010-12-28,65.69999694824219,65.90000152587889,65.19999694824219,65.19999694824219,29910.0,0.0015243670190103753,-1.8000183105468182,-1.2499952316466523,26.436779593239677,53.86228200587544,0.16909653593268104,-0.04868453322183086,-4.826383732402206,-13.180546738395982,34.91178776795461,0.7000045776367045,1.68287726869832,-0.14000358581543537,-4.519094696808452,4.239087525177574,-2.3295491413119436,2.049541969681073,2.8311224912499995,46.15362043264426,3.0303444623330478,2.189545555496506,12,0.5000038146972656,-1.0999946594238281,-8.274995803833008,-11.199996948242188,4.0,1,0.05022835928527547,1.166663487764409,65.59999847412111,13.000305180441629,65.80000305175781,1.4999904632932155,65.80000305175781,0.05022835928527547 2820,2010-12-29,65.59999847412111,65.80000305175781,65.19999694824219,65.19999694824219,22345.0,-0.0015220468609741244,-2.000019073413569,0.8000030517578409,21.68675584773939,49.874615601290806,0.4058328850102271,0.49406626554424804,-4.594943893067779,-12.804585590818121,34.999065038820284,0.600006103515625,1.393125726266419,-0.5050020217895366,-4.030833676567113,3.0208296329880397,-2.267917849178332,1.2579138055992587,2.737876218308969,38.46144817305858,1.9949788497408534,1.762915827388789,12,0.650001525878892,-0.9999961853027486,-7.699997901916518,-10.499998092651381,3.800003051757784,2,0.06859756257121297,-1.8000183105468182,65.69999694824219,1.166663487764409,65.59999847412111,13.000305180441629,65.80000305175781,0.06859756257121297 2821,2010-12-30,66.40000152587889,66.40000152587889,65.30000305175781,65.30000305175781,33775.0,0.012195168755581243,1.0000000000000258,2.7499856949396904,42.62295492038534,47.80046408009593,-0.44049267766955325,0.034494616077338947,-5.2740660074069154,-13.297221639751662,34.845793798255066,1.0999984741210795,1.0806625486867176,0.08000087738035688,-2.8996513515529614,3.059653106313675,-1.4098252370862951,1.569826991847009,1.7523582093715646,100.0,62.37187737868311,1.4898261144666587,12,-0.40000152587889204,-1.700000762939439,-8.500000953674302,-11.050001144409165,3.4000015258789205,3,0.05120484108052015,-2.000019073413569,65.59999847412111,-1.8000183105468182,65.69999694824219,1.166663487764409,65.59999847412111,0.05120484108052015 2822,2011-01-03,64.5,66.5,64.40000152587889,66.5,167940.0,-0.028614480153865363,1.099998474121108,-1.8181843402992348,39.99999999999983,45.207872664878266,1.298166601795458,2.0971492566667678,-3.3340214010742244,-11.086604060424264,34.04696997021882,2.099998474121108,0.8441013984225947,-1.8550006866455107,-4.7244238954774005,1.0144225221863792,-3.2897122910614627,-0.42028908222955863,3.4742653763580194,4.761835560997698,-35.385271563318426,1.4347116044159456,1,1.1000022888183594,0.9000015258789062,-6.59999942779541,-9.0,6.599998474121094,0,0.07441865196523745,1.0000000000000258,66.40000152587889,-2.000019073413569,65.59999847412111,-1.8000183105468182,65.69999694824219,0.07441865196523745 2823,2011-01-04,65.19999694824219,65.59999847412111,63.9000015258789,63.9000015258789,108510.0,0.010852665864220068,-1.61538912983515,-0.6499977111816442,48.52938041559947,43.14980274013612,0.5283129964939661,1.414545299174705,-3.9753442898569347,-11.470357823007497,32.52110046186134,1.6999969482422088,0.6331925602865596,-1.1200035095214815,-4.029590546526492,1.7895835274835292,-2.574797028023994,0.33479000898103095,2.6032978435790852,49.99985328078843,6.141934064494777,1.4547935185025067,1,3.814697265625e-06,0.20000457763671875,-5.799996376037598,-9.049997329711914,7.100006103515625,1,0.07361968215379222,1.099998474121108,64.5,1.0000000000000258,66.40000152587889,-2.000019073413569,65.59999847412111,0.07361968215379222 2824,2011-01-05,66.0,66.0,64.80000305175781,65.19999694824219,138610.0,0.012269986030718272,1.9999809265864312,0.6153891298351425,56.94443267070753,42.67140749607971,-0.33865639866947106,0.5232304253607793,-4.702943701877345,-11.94306170518049,30.50999327492916,1.1999969482421875,0.35307419646450455,-0.2450004577636662,-3.103397536044895,2.6133966205175554,-1.6741989969042805,1.1841980813769482,1.6391630306659977,80.7692194831376,32.2883691811288,1.4291985391406121,1,-0.7999992370605469,-0.5999984741210938,-6.25,-9.10000038146972,6.400001525878906,2,0.057575803814512216,-1.61538912983515,65.19999694824219,1.099998474121108,64.5,1.0000000000000258,66.40000152587889,0.057575803814512216 2825,2011-01-06,67.5,67.80000305175781,66.19999694824219,66.19999694824219,628560.0,0.022727272727272707,-1.4615420730776905,1.624997615823304,57.53422510025343,42.73693790331826,-1.7393900098637403,-1.2204900909087257,-6.108393258984023,-13.126071274623975,28.254100761341622,1.8000030517578125,0.0905175218116483,1.369999694824216,-1.03534700421082,3.7753463938592517,0.16732634530669088,2.572673044341741,-3.799999237060547,92.30761706714453,40.748752635817794,1.2026733495175197,1,-1.6499977111816406,-2.0999984741210938,-7.75,-10.60000038146972,6.5,3,0.032592547381365744,1.9999809265864312,66.0,-1.61538912983515,65.19999694824219,1.099998474121108,64.5,0.032592547381365744 2826,2011-01-07,67.19999694824219,67.90000152587889,67.19999694824219,67.40000152587889,182795.0,-0.0044444896556713465,-5.999885561701174,-0.15384931394296827,55.26311826845196,43.36689521195559,-1.3632766319133651,-1.2275782032648834,-5.673467127861485,-12.499620571600346,25.739031160122362,0.7000045776367045,-0.27325933854775997,1.2249969482421932,-0.2799079128690778,2.729901809353464,0.4725445176865577,1.9774493787978287,-3.417996139526366,82.49988555908236,32.25972556449693,0.752452430555639,1,-1.2999954223632955,-1.5999946594238281,-7.274997711181641,-10.299997329711907,6.400001525878906,4,0.032738164844429374,-1.4615420730776905,67.5,1.9999809265864312,66.0,-1.61538912983515,65.19999694824219,0.032738164844429374 2827,2011-01-10,69.30000305175781,69.40000152587889,67.59999847412111,67.80000305175781,166305.0,0.03125009224528785,1.1176544506377308,-7.499828342552507,67.74191695953655,46.30661819732369,-3.257117471419434,-3.3413811659056734,-7.588799506632228,-14.244879722978041,24.71790259557737,2.2000045776367045,-0.41174095752315054,3.2250030517578097,1.1803684426938617,5.269637660821758,2.2026857472258428,4.2473203562897766,-5.353282214355467,98.18184592507127,47.40701725888065,1.0223173045319716,1,-2.6500015258789205,-2.8000011444091797,-9.150003433227539,-12.400003433227532,4.299995422363281,0,0.007215006897280718,-5.999885561701174,67.19999694824219,-1.4615420730776905,67.5,1.9999809265864312,66.0,0.007215006897280718 2828,2011-01-11,71.19999694824219,71.19999694824219,69.59999847412111,69.80000305175781,165395.0,0.027416938135851554,1.2857220708446664,0.9333292643229166,72.72724120089295,51.450002820396264,-4.782103319190426,-5.076345174900396,-9.307248189322962,-15.75950968566066,24.590129590428926,1.899993896484375,-0.4037465738134074,4.854997253417963,1.7911333549149475,7.918861151920979,3.323065304166448,6.386929202669478,-6.926079269531243,100.0,49.228137412715114,1.5319319492515093,1,-3.6499977111816406,-3.749998092651367,-10.949996948242188,-14.299997329711907,2.7000045776367188,1,-0.0014044730113371706,1.1176544506377308,69.30000305175781,-5.999885561701174,67.19999694824219,-1.4615420730776905,67.5,-0.0014044730113371706 2829,2011-01-12,71.5999984741211,71.9000015258789,70.80000305175781,71.80000305175781,106910.0,0.005617999199770685,4.499971389879647,-0.14286103542234332,77.06418550739266,57.603050560357744,-4.75747629823212,-5.257602746603567,-9.514089636778522,-15.793456472112439,25.011114618009582,1.0999984741210938,-0.23730830248405255,4.9449989318847685,1.1229166399835862,8.76708122378595,3.0339577859341773,6.85604007783536,-6.771994453847654,94.7367927925034,39.52874841492612,1.911041145950593,1,-3.6999969482421875,-3.799997329711914,-10.449996948242202,-13.449996948242202,1.5999984741210938,2,0.009776600454673545,1.2857220708446664,71.19999694824219,1.1176544506377308,69.30000305175781,-5.999885561701174,67.19999694824219,0.009776600454673545 2830,2011-01-13,69.90000152587889,71.4000015258789,69.80000305175781,71.4000015258789,144420.0,-0.02374297464345121,1.133331298828125,7.499828342552045,66.39998388672862,60.24494266772921,-2.6634714523367364,-3.343089777162348,-7.607690002618334,-13.72399359797204,25.6648111102189,1.7999954223632812,0.039398375615107284,3.0000019073486186,-0.9994717582905395,6.99947557298777,1.0002650745290396,4.999738740168198,-4.364797755044904,57.44684995592782,-1.6613098573184857,1.999736832819576,1,-1.9999999999999858,-2.1000003814697124,-7.749999999999986,-9.850000381469712,2.4000015258789205,3,0.035765378332279996,4.499971389879647,71.5999984741211,1.2857220708446664,71.19999694824219,1.1176544506377308,69.30000305175781,0.035765378332279996 2831,2011-01-14,69.80000305175781,69.90000152587889,69.19999694824219,69.80000305175781,34510.0,-0.001430593303836436,6.00015259021982,-0.0,65.87300818403554,63.119721354844295,-2.269081700055864,-3.1361009764336814,-7.294971514406932,-13.240182776862142,25.88481274447028,0.7000045776367045,0.47218781252141184,2.7300033569335938,-1.4642790146928917,6.924285728560079,0.632862171120351,4.8271445427468365,-3.628319505419327,51.16286084349091,-10.50493535240529,2.097141185813241,1,-1.9000015258789062,-2.000001907348633,-6.30000114440918,-8.60000228881836,1.2999954223632812,4,0.06017187341851282,1.133331298828125,69.90000152587889,4.499971389879647,71.5999984741211,1.2857220708446664,71.19999694824219,0.06017187341851282 2832,2011-01-17,70.19999694824219,70.80000305175781,69.09999847412111,70.30000305175781,61505.0,0.005730571332321688,2.090900263559414,-100.0,67.9687504656615,65.27965136040675,-1.984157110417442,-3.411733343665162,-7.482882958629304,-13.318800630845097,25.949410208487468,1.7000045776367045,0.9959184722958696,2.939997482299802,-1.4654538993400905,7.345448863939687,0.7372717914798557,5.142723173119748,-3.4554816039496643,39.28561697211428,-25.36922748341395,2.202725690819943,1,-1.8499946594238281,-2.399995803833008,-6.299997329711914,-8.599998474121094,-0.1999969482421875,0,0.04843307227471394,6.00015259021982,69.80000305175781,1.133331298828125,69.90000152587889,4.499971389879647,71.5999984741211,0.04843307227471394 2833,2011-01-18,71.30000305175781,71.5999984741211,70.0,70.19999694824219,163310.0,0.01566960329537692,-1.133331298828125,-10.99938968568813,70.2898726997105,66.76247803029597,-2.3779476026072643,-4.315579880963384,-8.356875505034466,-14.12289921543428,26.220651174359507,1.5999984741210938,1.2859286233677665,3.775003433227539,-0.9381927694349486,8.48819963589002,1.4184053318962953,6.131601534558783,-4.039939089306657,78.57150642230822,11.098173175224233,2.356598101331241,1,-2.2500038146972656,-3.500001907348633,-7.30000114440918,-9.60000228881836,-1.0,1,0.03225799893295478,2.090900263559414,70.19999694824219,6.00015259021982,69.80000305175781,1.133331298828125,69.90000152587889,0.03225799893295478 2834,2011-01-19,69.69999694824219,72.0,69.40000152587889,71.4000015258789,82180.0,-0.02244047734968757,-1.2608727381287888,-1.5454501317797198,63.39867847011298,67.41408396028037,-0.22115985260899151,-2.5717743783568494,-6.499655129429264,-12.254042780920415,26.357702510810466,2.599998474121108,1.7431559725781796,1.999997329711917,-2.765669772665632,6.765664432089466,-0.38283622147685037,4.382830880900684,-1.975939229448258,20.689591669757494,-48.3693658192704,2.3828335511887735,1,-0.09999847412109375,-1.849996566772461,-5.699995040893555,-7.999996185302734,-0.09999847412107954,2,0.06025831795596148,-1.133331298828125,71.30000305175781,2.090900263559414,70.19999694824219,6.00015259021982,69.80000305175781,0.06025831795596148 2835,2011-01-20,67.59999847412111,69.59999847412111,67.59999847412111,69.19999694824219,122980.0,-0.03012910424774473,-1.5000023841881092,0.9411730386898934,53.61444731031779,67.23089829826546,2.1171567771907434,-0.33954269859462727,-4.142198521421875,-9.901062765764564,26.389672006195564,2.0999984741210795,2.0707751990454284,-0.1950012207031051,-4.8676429434515285,4.477640502045318,-2.531322082077324,2.1413196406711137,4.400001525878892,0.0,-62.45404584072759,2.336320861374212,1,2.200000762939439,0.2500019073486186,-3.4999961853027486,-5.249996185302749,2.5999984741210795,3,0.08284021598410085,-1.2608727381287888,69.69999694824219,-1.133331298828125,71.30000305175781,2.090900263559414,70.19999694824219,0.08284021598410085 2836,2011-01-21,68.0,68.30000305175781,67.40000152587889,68.19999694824219,107220.0,0.005917182469050264,3.4999046347511675,0.12499821185895255,61.58939928900137,66.54728522376155,2.0591067350257504,-0.5968774418507508,-4.265114280004958,-10.084703065903469,26.49979700083915,0.9000015258789205,2.3057889540649796,0.09500045776367472,-4.482507997354389,4.672508912881739,-2.1937537697953644,2.383754685322714,4.0,13.043449416268466,-54.365712758926016,2.2887542275590333,1,1.7000007629394531,-0.049999237060546875,-3.449997901916504,-5.649997711181641,2.0,4,0.0632353389964384,-1.5000023841881092,67.59999847412111,-1.2608727381287888,69.69999694824219,-1.133331298828125,71.30000305175781,0.0632353389964384 2837,2011-01-24,67.0,68.5,67.0,68.19999694824219,120400.0,-0.014705882352941124,-1.500006357844945,6.0000762951094835,55.844162278116045,64.67138756567522,3.015671243784709,0.5245255077521733,-2.9681453795156045,-8.855993100760479,26.592213510513364,1.5,2.4186209915883126,-0.9649993896484403,-5.45699312545392,3.5269943461570463,-3.2109962575511872,1.2809974782543065,4.8160000610351545,0.0,-66.73575073201772,2.245996867902743,1,2.5,0.9500007629394531,-2.074997901916504,-4.649997711181641,3.1999969482421875,0,0.0611940070764343,3.4999046347511675,68.0,-1.5000023841881092,67.59999847412111,-1.2608727381287888,69.69999694824219,0.0611940070764343 2838,2011-01-25,67.0,67.90000152587889,67.0,67.19999694824219,40825.0,0.0,-8.000152590218825,0.16666454738501837,53.42465610257248,62.04477318736187,2.6342702235847923,0.6690925967825478,-2.6843963270812594,-8.620171033535058,26.48743075717672,0.900001525878892,2.587361907631319,-1.0349994659423771,-5.414029182068603,3.344030250183856,-3.224514324005497,1.154515392120743,4.527040057373043,0.0,-62.277155470503004,2.189514858063116,1,2.5,0.9500007629394531,-2.074997901916504,-4.649997711181641,2.8000030517578125,1,0.04477611940298498,-1.500006357844945,67.0,3.4999046347511675,68.0,-1.5000023841881092,67.59999847412111,0.04477611940298498 2839,2011-01-26,69.0,69.40000152587889,67.30000305175781,67.69999694824219,335540.0,0.029850746268656803,-1.000007266121694,-6.500114442664225,54.96688540957201,60.77442891212224,0.2533138319810462,-1.1288816525106853,-4.387675769674061,-10.37511514501962,26.611396499355212,2.400001525878892,2.499888259282514,0.8000003814697294,-3.455522821588417,5.055523584527876,-1.3277612200593438,2.9277619829988026,2.255417653930664,76.92312206744933,17.682689877581645,2.1277616015290746,1,0.5,-1.0499992370605469,-4.074997901916504,-6.649997711181641,1.5,2,0.01884062393851904,-8.000152590218825,67.0,-1.500006357844945,67.0,3.4999046347511675,68.0,0.01884062393851904 2840,2011-01-27,70.09999847412111,70.4000015258789,69.09999847412111,69.40000152587889,60770.0,0.015942006871320302,-1.0000000000000218,0.5384579269223313,59.11950077853411,60.024039200399855,-0.9111486516777916,-1.9757642320681015,-5.165606264080495,-11.20680297916632,26.881834739185773,1.4000015258789062,2.1789973424686195,1.6749988555908288,-2.4762852558545347,5.826282967036192,-0.40064320013185295,3.7506409113135106,0.9000941205737121,91.17638479058485,33.437337986107565,2.075642055722685,1,-0.599998474121108,-2.149997711181655,-4.724996566772475,-7.749996185302749,0.900001525878892,3,-0.007132667772947077,-1.000007266121694,69.0,-8.000152590218825,67.0,-1.500006357844945,67.0,-0.007132667772947077 2841,2011-01-28,69.80000305175781,70.19999694824219,69.40000152587889,70.0,83165.0,-0.004279535362244569,1.6666920983698752,-0.28571117166211374,51.77305079665,58.224517014954145,-0.6829753876821201,-1.4840784280152661,-4.559731317411433,-10.663064846556416,26.903977151660264,0.7999954223632955,1.7379911816872067,1.205003356933588,-2.8749740829823054,5.2849807968494815,-0.8349853630243587,3.244992076891535,0.9600839872553166,82.35299397502497,28.50158646856211,2.0399887199579454,1,-0.3000030517578125,-1.8500022888183594,-4.375000953674316,-7.200000762939453,1.899993896484375,4,0.005730571332321688,-1.0000000000000218,70.09999847412111,-1.000007266121694,69.0,-8.000152590218825,67.0,0.005730571332321688 2842,2011-01-31,69.30000305175781,69.80000305175781,68.40000152587889,69.0,70185.0,-0.007163323469044025,1.1538434451917539,-1.5000381475547417,42.51970727147555,55.13894307848359,-0.36214893650397073,-0.6387871597900414,-3.772697967084966,-9.926141971635431,27.335865413716643,1.4000015258789205,1.5007327204799026,0.46500320434570597,-3.137496843980159,4.067503252671571,-1.3362468198172337,2.2662532285086456,1.2344787649145275,67.64711822190309,18.822170169805204,1.8012500241629337,1,0.1999969482421875,-1.3500022888183594,-4.725001335144043,-6.700000762939453,1.6999969482421875,0,0.010100965619285418,1.6666920983698752,69.80000305175781,-1.0000000000000218,70.09999847412111,-1.000007266121694,69.0,0.010100965619285418 2843,2011-02-01,70.0,70.19999694824219,68.80000305175781,68.80000305175781,103420.0,0.010100965619285418,-1.3333290947700367,3.999949137887188,43.8461561033725,52.9664405932902,-1.4147165670936204,-1.0126615755095116,-4.190952359858187,-10.389127192884231,28.194850628944074,1.399993896484375,1.2814062574446297,0.9249999999999972,-2.274918063263698,4.124918063263692,-0.6749590316318574,2.5249590316318518,0.32241290767200326,87.0967186204079,42.25843931880421,1.5999590316318504,2,-1.2999992370605469,-2.049999237060547,-5.249999046325684,-7.399997711181641,1.6999969482421875,1,0.0028570992606027357,1.1538434451917539,69.30000305175781,1.6666920983698752,69.80000305175781,-1.0000000000000218,70.09999847412111,0.0028570992606027357 2844,2011-02-02,69.80000305175781,70.9000015258789,69.80000305175781,70.5999984741211,110870.0,-0.0028570992606026246,-1.7500119209971676,-0.6666645473850183,49.56522373711882,52.51652686293476,-1.3399522100809804,-0.5411249100734352,-3.7637561503785832,-9.962052255660012,29.005731807697053,1.0999984741210938,0.9753750347418872,0.5350028991699247,-2.3298664345086735,3.399872232848523,-0.8974317676693744,1.9674375660092238,-2.8000030517578125,56.0000610351565,12.229715785215454,1.4324346668393018,2,-0.8500022888183594,-1.8500022888183594,-4.8250017166137695,-7.200000762939453,0.6999969482421875,2,0.0,-1.3333290947700367,70.0,1.1538434451917539,69.30000305175781,1.6666920983698752,69.80000305175781,0.0 2845,2011-02-03,69.69999694824219,70.5999984741211,69.59999847412111,70.4000015258789,55170.0,-0.0014327521367222262,-1.2222184546264108,0.8750107288974508,49.56519085427989,51.18050370352126,-1.0177634700984726,-0.28232474352992654,-3.387895369964241,-9.641227927543255,28.997208846642366,0.9999999999999858,0.4964115197652035,0.3249969482421875,-2.4210053044298263,3.0709992009142013,-1.0480041780938194,1.6979980745781944,-2.6219969177246156,51.99981689453153,8.785996003577608,1.3730011263360042,2,-0.7499961853027344,-1.7499961853027344,-4.299995422363281,-7.099994659423828,-0.5,3,0.01147780612317506,-1.7500119209971676,69.80000305175781,-1.3333290947700367,70.0,1.1538434451917539,69.30000305175781,0.01147780612317506 2846,2011-02-04,69.40000152587889,70.4000015258789,69.40000152587889,69.80000305175781,59935.0,-0.004304095200837188,-3.999980926586147,0.5714270144194816,46.49124861717237,50.14129107452752,-0.556852402611284,0.20125892909379672,-2.848529247772973,-9.12311039102211,28.895827723131816,1.0000000000000142,0.19715036819506793,-0.08499870300293821,-2.6332900008828233,2.463292594876947,-1.3591443519428736,1.1891469459369972,-2.245561465454088,39.99999999999977,-3.557426571834995,1.2741456489399408,2,-0.4500007629394389,-1.450000762939439,-3.9750003814697124,-6.799999237060533,-2.0999984741210795,4,0.023054732549601997,-1.2222184546264108,69.69999694824219,-1.7500119209971676,69.80000305175781,-1.3333290947700367,70.0,0.023054732549601997 2847,2011-02-07,69.80000305175781,70.19999694824219,69.69999694824219,70.19999694824219,56415.0,0.005763710620809714,1.5000381475547417,0.9999809265863957,42.99065220646433,48.981957308293275,-0.5787683557555852,-0.16797541076076072,-3.109185696784465,-9.32599686910217,28.199625197184453,0.7999954223632955,0.24162527047934645,0.29000282287597656,-2.2604563053436806,2.8404619510956337,-0.9852267412338591,1.5652323869858122,-2.570651762023928,47.61908221950147,8.139959154138573,1.2752295641098312,2,-0.7000007629394531,-1.8500022888183594,-4.450002670288086,-7.200000762939453,-3.8000030517578125,0,0.027220541739453763,-3.999980926586147,69.40000152587889,-1.2222184546264108,69.69999694824219,-1.7500119209971676,69.80000305175781,0.027220541739453763 2848,2011-02-08,71.0999984741211,71.69999694824219,70.19999694824219,70.4000015258789,130505.0,0.018624575437329316,-1.727257594673325,-1.7500190737773709,56.7307854545401,49.177946202178624,-1.381273241870531,-1.5556031709459148,-4.213171458352619,-10.411333108446769,27.109943461238263,1.899993896484375,0.15526254280064222,1.5949981689453097,-0.9418670290620383,4.131863366952658,0.32656556994163566,2.8634307679489837,-3.797234179664315,73.91305790058563,30.732936216255574,1.2684325990036731,2,-1.0499992370605469,-3.1499977111816406,-5.599996566772461,-8.499996185302734,-4.400001525878906,1,-0.0014064483300585406,1.5000381475547417,69.80000305175781,-3.999980926586147,69.40000152587889,-1.2222184546264108,69.69999694824219,-0.0014064483300585406 2849,2011-02-09,72.30000305175781,73.0,71.0999984741211,71.5,138625.0,0.01687770187609061,-1.3749928474699118,1.1428664850136239,74.73688606413657,50.913211233912236,-2.3064977402774076,-2.846413359324501,-5.166943001463892,-11.377940946785088,25.93289290488367,1.9000015258789062,0.2962220051559541,2.760002517700201,0.08583657350591523,5.434168461894487,1.422919545603051,4.097085489797351,-4.821349451149615,80.55563208500853,30.595201009040395,1.3370829720971458,2,-1.6000022888183594,-3.4000015258789062,-7.000001907348633,-9.700000762939453,-5.0,2,-0.008298839255734158,-1.727257594673325,71.0999984741211,1.5000381475547417,69.80000305175781,-3.999980926586147,69.40000152587889,-0.008298839255734158 2850,2011-02-10,72.4000015258789,73.0,71.5,72.30000305175781,75460.0,0.0013831047012475839,1.3077004337032625,0.1249976158233039,73.91307953404234,53.373214426955826,-2.286366542522231,-2.898102175559387,-4.9854554801085555,-11.239995015056053,25.421482781428566,1.5,0.5204802542826599,2.7350009918212947,-0.22812436994324514,5.698126353585835,1.253438310939032,4.216563672703558,-4.590067141307202,83.33336865461935,27.51748860505395,1.4815626808822686,2,-1.7000007629394531,-2.8000030517578125,-7.100000381469727,-9.799999237060547,-3.0999984741210938,3,-0.026243114445236082,-1.3749928474699118,72.30000305175781,-1.727257594673325,71.0999984741211,1.5000381475547417,69.80000305175781,-0.026243114445236082 2851,2011-02-11,74.0,74.0,71.9000015258789,72.5999984741211,130465.0,0.022099425972376352,1.9999945504384173,14.00022888532845,85.71433020060641,58.17261697463703,-3.607287117789099,-4.3925209949850625,-6.337600438624079,-12.598313086011991,25.42900093421987,2.0999984741210938,0.6303375247200336,4.124999618530268,0.5828466145552795,7.667152622505256,2.3539231165427736,5.896076120517762,-5.878661678502596,100.0,35.59024118160967,1.7710765019874932,2,-2.5999984741210938,-3.5,-8.374998092651367,-11.39999771118164,-4.8000030517578125,4,-0.06486490610483531,1.3077004337032625,72.4000015258789,-1.3749928474699118,72.30000305175781,-1.727257594673325,71.0999984741211,-0.06486490610483531 2852,2011-02-14,73.5999984741211,74.80000305175781,73.5999984741211,74.0,67125.0,-0.005405426025390625,-5.0,-0.28571506422308324,82.35296757578709,62.4511515826831,-2.830884120897224,-3.9260291718260305,-5.744087737707943,-11.990034547093899,25.214416216777213,1.2000045776367188,0.5760092039805329,3.554998016357416,-0.3596039341001074,7.46959996681494,1.5976970411286544,5.512298991586178,-5.00836721834348,73.91297857801543,1.2998109888585958,1.95730097522876,2,-1.4999961853027344,-2.6999969482421875,-7.849996566772461,-10.999996185302734,-4.299995422363281,0,-0.08559776566542265,1.9999945504384173,74.0,1.3077004337032625,72.4000015258789,-1.3749928474699118,72.30000305175781,-0.08559776566542265 2853,2011-02-15,73.5999984741211,74.0,73.0,73.80000305175781,47250.0,0.0,2.3333418104599266,0.5000095367067844,78.04880771946847,65.61599424738861,-2.53288117007196,-3.9472626253469656,-5.614286489533669,-11.800400345839407,24.545684637252243,1.0,0.7053684083367386,3.439998245239252,-0.7549359298475196,7.634932420326024,1.3425311576958592,5.537465332782645,-4.387530038745467,67.56748397313632,-4.314592209220223,2.097467087543388,2,-1.4999961853027344,-2.6999969482421875,-7.024996757507324,-10.999996185302734,-4.799995422363281,1,-0.10326085097397619,-5.0,73.5999984741211,1.9999945504384173,74.0,1.3077004337032625,72.4000015258789,-0.10326085097397619 2854,2011-02-16,73.9000015258789,74.5999984741211,72.5,73.80000305175781,51970.0,0.004076128505128951,1.8000122070933384,-0.49998092695021934,75.67571747297724,68.51716387168833,-2.447521031593894,-4.128129955451982,-5.829906635459267,-11.924663389507572,24.343958319449342,2.0999984741210938,1.0530201395895062,3.53000106811524,-0.9768825615517329,8.036884697782213,1.2765592532817465,5.783442882948734,-4.128779628865061,72.72725170967638,3.150043795188793,2.2534418148334874,2,-1.7999992370605469,-3.0,-6.400002479553223,-11.10000228881836,-4.000000000000014,2,-0.09742901798338077,2.3333418104599266,73.5999984741211,-5.0,73.5999984741211,1.9999945504384173,74.0,-0.09742901798338077 2855,2011-02-17,73.19999694824219,74.0,72.9000015258789,74.0,48440.0,-0.009472321558634644,1.7499856949398234,-8.000152590218967,71.79482414252477,71.32867226339414,-1.3397159343703464,-3.1485018510654186,-5.126060790529323,-11.033641248838556,25.291032593710717,1.0999984741210938,1.3413756881225254,2.549996566772464,-1.9280192119823738,7.028012345527301,0.310988677395045,4.789004456149883,-2.92589693575394,44.82740477073682,-22.17812069186155,2.239007889377416,2,-0.9499969482421875,-2.2999954223632812,-5.3499956130981445,-10.049995422363281,-2.7999954223632812,3,-0.08060101287512489,1.8000122070933384,73.9000015258789,2.3333418104599266,73.5999984741211,-5.0,73.5999984741211,-0.08060101287512489 2856,2011-02-18,72.30000305175781,73.9000015258789,72.30000305175781,73.4000015258789,48005.0,-0.012294999098439008,-1.9090921701496057,1.3749928474699118,68.29268973473881,74.14000976653575,0.016655183611476332,-2.013055512051764,-4.2487233963997255,-9.941133829462657,26.22718095716626,1.5999984741210938,1.5538582109841172,1.4350025177001982,-2.918471007105026,5.7884760425054225,-0.741734244702414,3.6117392801028103,-1.5733127353426113,0.0,-64.15979167322863,2.1767367624026144,2,0.1999969482421875,-1.4000015258789062,-4.4500017166137695,-9.150001525878906,-0.5,4,-0.04149377418217226,1.7499856949398234,73.19999694824219,1.8000122070933384,73.9000015258789,2.3333418104599266,73.5999984741211,-0.04149377418217226 2857,2011-02-21,71.0999984741211,73.0,70.9000015258789,72.4000015258789,61860.0,-0.016597572987343656,-1.4705908752277603,1.18182259552362,56.32182698471577,74.09456993655527,1.5873874338718252,-0.5166279840054528,-2.989072843854615,-8.556832703631557,27.072367775005603,2.0999984741210938,1.7668459487413344,0.029998016357424717,-3.92506459549071,3.9850606282055594,-1.9475332895666497,2.007529322281499,3.7000045776367188,5.405327383775357,-53.54586345523402,1.9775313059240704,2,1.7500038146972656,-0.1999969482421875,-3.249997138977051,-7.9499969482421875,1.3000030517578125,0,-0.026722947491629956,-1.9090921701496057,72.30000305175781,1.7499856949398234,73.19999694824219,1.8000122070933384,73.9000015258789,-0.026722947491629956 2858,2011-02-22,70.0,70.5,69.40000152587889,70.09999847412111,75775.0,-0.015471146240902844,1.444436909252776,0.07692172259587698,51.04165010983143,71.46176594163249,2.810495627868818,0.8639414537562402,-1.7926238207584504,-7.289836810619519,27.611815912023154,1.6999969482422017,2.042210991197578,-1.2200004577636747,-4.727345187588867,2.2873442720615174,-2.9736728226762636,0.5336719071489142,4.722003021240241,11.538438966275363,-45.812057514482845,1.7536723649125943,2,2.1000022888183594,0.9000015258789062,-1.9249982833862305,-6.849998474121094,2.8000030517578125,1,-0.009999956403459853,-1.4705908752277603,71.0999984741211,-1.9090921701496057,72.30000305175781,1.7499856949398234,73.19999694824219,-0.009999956403459853 2859,2011-02-23,70.30000305175781,70.5,69.5,70.19999694824219,97920.0,0.004285757882254382,3.0,-1.0000762951093414,53.06125467689524,69.14489651306057,2.4551421681006786,0.7023340428966804,-1.9778064428560356,-7.416209107669708,27.50878627110891,1.0,2.3633062327721888,-0.9849975585937472,-4.364983896266622,2.394988779079128,-2.6749907274301847,0.7049956102426904,4.209119909667976,19.56525705263148,-36.873236203976575,1.6899931688364365,2,1.7999992370605469,0.5999984741210938,-1.8750028610229492,-7.150001525878906,2.1999969482421875,2,-0.021337125674029345,1.444436909252776,70.0,-1.4705908752277603,71.0999984741211,-1.9090921701496057,72.30000305175781,-0.021337125674029345 2860,2011-02-24,69.59999847412111,70.19999694824219,69.0,70.19999694824219,62515.0,-0.009957390430286761,3.0,-5.999618553554939,50.98037602398334,65.28556827121358,3.0354024977075653,1.4366152592109103,-1.1558529837517426,-6.546478285498367,26.887155496961746,1.3000030517578125,2.405826317508101,-1.6600021362304602,-5.084002979804907,1.763998707343987,-3.372002558017684,0.051998285556763335,4.704759629882801,12.244863005700536,-44.361499644596734,1.7120004217872213,2,2.3000030517577983,1.3000030517577983,-0.8749990463256978,-6.399997711181655,3.5999984741210795,3,0.004310388769179774,3.0,70.30000305175781,1.444436909252776,70.0,-1.4705908752277603,71.0999984741211,0.004310388769179774 2861,2011-02-25,70.19999694824219,70.5,69.59999847412111,69.59999847412111,42505.0,0.008620667920620217,-2.0000127156899845,-1.0,51.92304588636615,61.904465861277906,2.0558857022966635,0.9150340753745638,-1.6695493586827723,-6.973135149379928,26.29308713024907,0.900001525878892,2.1640931906780168,-1.080003356933588,-4.472626269465309,2.3126195555981326,-2.7763148131994484,0.6163080993322723,3.7864756695214936,29.999923706054688,-26.59722363141846,1.6963114562658617,2,1.6000022888183594,0.7000045776367188,-1.3749971389770508,-6.999996185302734,3.3000030517578125,4,0.0028490681813586605,3.0,69.59999847412111,3.0,70.30000305175781,1.444436909252776,70.0,0.0028490681813586605 2862,2011-02-28,70.0,70.5999984741211,69.59999847412111,70.5999984741211,78955.0,-0.0028489595005202206,2.333341810459879,-1.0000000000000238,44.08603650127853,58.13082461481236,1.8903060623918293,1.2333989083946193,-1.3837949309310318,-6.58961950026282,26.365255108329112,0.9999999999999858,1.9137981701595805,-1.315000152587885,-4.635288359731092,2.005288054555322,-2.9751442561594814,0.34514395098371153,3.687284260697865,62.50005960470162,7.758934336893674,1.660144103571602,2,1.7999992370605469,0.9000015258789062,-1.1749992370605469,-6.799999237060547,3.1999969482421875,0,0.025714329310825956,-2.0000127156899845,70.19999694824219,3.0,69.59999847412111,3.0,70.30000305175781,0.025714329310825956 2863,2011-03-01,70.19999694824219,70.80000305175781,69.59999847412111,70.5999984741211,71840.0,0.0028570992606027357,1.999971390152455,0.6666709052299633,37.349365473601345,53.872341059326146,1.29330443182576,1.1058510259985326,-1.4810470665671005,-6.6046683475436225,26.306606787782872,1.2000045776367045,1.3598649682349446,-1.1250030517578153,-4.4297841896111265,2.179778086095496,-2.777393620684478,0.5273875171688474,3.2060502568138105,66.66638409697792,14.563111472334171,1.6523905689266556,3,1.3000030517578125,0.7000045776367188,-1.474996566772461,-6.999996185302734,3.4000015258789062,1,0.03133909790991529,2.333341810459879,70.0,-2.0000127156899845,70.19999694824219,3.0,69.59999847412111,0.03133909790991529 2864,2011-03-02,69.80000305175781,70.30000305175781,69.59999847412111,70.30000305175781,31370.0,-0.005697919001040552,1.8000183105468182,1.2499952316466079,34.88372711957476,49.77110805677615,1.1740120651164716,1.5872226532444387,-0.9872854318754776,-6.040931946600303,25.941123016522226,0.7000045776367045,0.8116145707570723,-1.5249969482421903,-4.8297780860955015,1.7797841896111208,-3.177387517168853,0.12739362068447235,3.341681320994823,44.444538634340695,-3.555149306223484,1.6523905689266556,3,1.6499977111816406,1.25,-1.075002670288086,-6.600002288818359,3.5999984741210938,2,0.04297994081426393,1.999971390152455,70.19999694824219,2.333341810459879,70.0,-2.0000127156899845,70.19999694824219,0.04297994081426393 2865,2011-03-03,70.5,71.19999694824219,69.69999694824219,69.69999694824219,77390.0,0.010028609135204869,-2.7499856949398236,-1.600006103515625,27.272718265173992,45.21333344904673,0.0567069038064858,1.0015847105584186,-1.5673283680285692,-6.576243789377365,25.892481055377488,1.5,0.36689822729874777,-0.8650001525878963,-4.105711156150775,2.3757108509749827,-2.485355654369343,0.7553553491935503,2.393183310387471,56.250149011753656,14.215615208831473,1.620355501781442,3,0.5,1.1000022888183594,-1.7749996185302734,-7.299999237060547,3.6999969482421875,3,0.028368794326241176,1.8000183105468182,69.80000305175781,1.999971390152455,70.19999694824219,2.333341810459879,70.0,0.028368794326241176 2866,2011-03-04,71.0,72.0,70.80000305175781,71.19999694824219,117970.0,0.007092198581560183,-3.0000508634063223,-0.2499952316466078,33.33333333333326,42.65905637667089,-0.723136775141981,0.6615147902250555,-1.9423151092529736,-6.9644610036239385,26.14431686558859,1.5,-0.07494720962310453,-0.445000076293951,-3.557943947614959,2.667943795027057,-2.001472011954462,1.11147185936656,1.6595923117642286,58.33335982426948,19.491372548897246,1.556471935660506,3,-0.5,0.6000022888183594,-2.2749996185302734,-6.899999618530273,3.1999969482421875,4,0.03098587251045326,-2.7499856949398236,70.5,1.8000183105468182,69.80000305175781,1.999971390152455,70.19999694824219,0.03098587251045326 2867,2011-03-07,71.69999694824219,72.0999984741211,71.5999984741211,72.0999984741211,54030.0,0.009859111947073007,1.4999904632932155,2.0000381475547417,38.8235104042595,41.30148529827401,-1.4852649932795146,0.11716614672297965,-2.506587270439411,-7.53150272836622,26.429014649233984,1.0999984741210938,-0.4564725983634901,0.15999717712402628,-2.856030262270693,3.1760246165187453,-1.3480165425733333,1.6680108968213858,0.7400198248161871,83.99993896484365,46.776005898224184,1.5080137196973613,3,-1.1499977111816406,-0.09999465942382812,-2.974996566772461,-7.499996185302734,2.0,0,0.02510464614185648,-3.0000508634063223,71.0,-2.7499856949398236,70.5,1.8000183105468182,69.80000305175781,0.02510464614185648 2868,2011-03-08,71.0,72.0,71.0,71.69999694824219,71455.0,-0.00976285882895489,-1.8571553133514986,1.7499856949398234,33.707831456985105,39.151104940506215,-0.7023614355837537,0.8530222341059357,-1.6697534779523266,-6.699674526532604,25.858349435140237,1.0,-0.7900641628635725,-0.5349998474121094,-3.5544281942779605,2.484428499453742,-2.044714020845035,0.9747143260208162,1.2336157666748733,56.000061035156,22.305920795924415,1.5097141734329291,3,-0.4500007629394531,0.8000030517578125,-2.2749996185302734,-6.799999237060547,3.9000015258789062,1,0.03098587251045326,1.4999904632932155,71.69999694824219,-3.0000508634063223,71.0,-2.7499856949398236,70.5,0.03098587251045326 2869,2011-03-09,71.69999694824219,72.0,70.5,71.80000305175781,508235.0,0.009859111947073007,5.0,0.14286648501362398,41.57301348091529,38.10584243572088,-1.321896494067147,0.1114854762839883,-2.225182019868896,-7.260834644735951,24.599554472199582,1.5,-0.9151943141121706,0.1949974060058537,-2.804283019914976,3.1942778319266836,-1.3046428069545613,1.6946376189662686,0.40000152587890625,83.33328035146054,48.938706803933194,1.4996402129604163,3,-0.8499984741210938,0.20000457763671875,-3.3749961853027344,-7.149997711181641,2.100006103515625,2,0.0264993250592529,-1.8571553133514986,71.0,1.4999904632932155,71.69999694824219,-3.0000508634063223,71.0,0.0264993250592529 2870,2011-03-10,70.5,72.0,70.5,72.0,174245.0,-0.016736359823117164,1.0,14.999084528532194,40.217355248536286,36.805210142628674,0.02144672132644132,1.224628002653958,-0.8883563043993945,-5.930762733174845,23.27273266529331,1.5,-0.933547065857681,-0.9099994659423771,-3.9102797980196016,2.0902808661348473,-2.4101396319809822,0.590140700096228,-1.5,0.0,-37.14472923414681,1.5001401660386091,3,0.34999847412109375,1.4000015258789062,-2.049999237060547,-5.5,3.6999969482421875,3,0.041134773416722004,5.0,71.69999694824219,-1.8571553133514986,71.0,1.4999904632932155,71.69999694824219,0.041134773416722004 2871,2011-03-11,69.19999694824219,70.5,68.19999694824219,70.5,556385.0,-0.018439759599401584,2.5384579269223093,0.866668701171875,39.7849162446563,36.32730789189287,1.3015547409871573,2.262593164395099,0.5104000430547444,-4.518100641993925,21.453231719230693,2.3000030517578125,-1.0324423967138472,-1.9700023651123075,-4.86398875195917,0.9239840217345545,-3.4169955585357457,-0.5230091716888694,2.8000030517578125,25.6410156089526,-14.877479846635268,1.4469931934234315,3,0.9500007629394531,2.3000030517578125,-0.7499961853027344,-3.9999961853027344,5.0,4,0.07225433844657148,1.0,70.5,5.0,71.69999694824219,-1.8571553133514986,71.0,0.07225433844657148 2872,2011-03-14,67.30000305175781,68.59999847412111,65.80000305175781,68.40000152587889,340460.0,-0.02745656040860045,2.7333462185984723,0.8461506860570098,36.633646164444784,36.24778352420881,3.104777623706511,3.8645445333852706,2.5503573184677464,-2.5456898871124736,19.690345016030165,3.399993896484375,-1.105423174584871,-3.5549964904785156,-6.696215655801524,-0.41377732515550747,-5.12560607314002,-1.9843869078170115,4.6999969482421875,24.193560295626877,-19.164921488305527,1.5706095826615043,3,1.6499977111816406,3.0,1.1499977111816406,-2.1000022888183594,6.6999969482421875,0,0.10252590763150282,2.5384579269223093,69.19999694824219,1.0,70.5,5.0,71.69999694824219,0.10252590763150282 2873,2011-03-15,66.0,66.19999694824219,64.40000152587889,66.19999694824219,427820.0,-0.019316537783185983,17.000228885328593,0.18181565970079094,30.630574281598086,35.77521098665585,4.18662650205593,4.812732540498985,3.955536895400641,-1.175304108600045,18.533672643828236,2.9000015258789205,-1.2777945231503764,-4.474999618530276,-8.029610481547977,-0.920388755512576,-6.252305050039126,-2.697694187021426,5.752000122070314,21.052615728401676,-24.269789750869272,1.7773054315088495,3,2.25,3.6000022888183594,2.5250015258789062,-0.7000007629394531,8.900001525878906,1,0.11666662042791187,2.7333462185984723,67.30000305175781,2.5384579269223093,69.19999694824219,1.0,70.5,0.11666662042791187 2874,2011-03-16,66.69999694824219,67.40000152587889,65.19999694824219,65.90000152587889,179945.0,0.010606014367305905,1.0000000000000129,-4.000038147554813,36.93689235305632,36.84900810753166,3.353283148408053,3.737284800189485,3.3452285748770265,-1.798536652130963,16.806878919691947,2.2000045776367045,-1.3387769107081482,-3.4150024414062443,-6.967480631716256,0.13747574890376768,-5.19124153656125,-1.6387633462512383,4.610883258056646,30.26310373870536,-18.44846387877478,1.7762390951550087,3,1.5500030517578125,2.900005340576172,2.3000030517578125,-0.6999969482421875,7.700004577636719,2,0.12293860498973874,17.000228885328593,66.0,2.7333462185984723,67.30000305175781,2.5384579269223093,69.19999694824219,0.12293860498973874 2875,2011-03-17,67.30000305175781,67.69999694824219,65.59999847412111,66.90000152587889,85055.0,0.008995594167436227,2.5000286104841294,0.5000047683988759,36.93693569849667,37.24940837032759,2.51623028161454,2.8170333441374282,2.7953755259900532,-2.3159132658979047,14.918123495829116,2.0999984741210795,-1.3476386903693935,-2.5199966430664062,-5.972287390926539,0.9322941047937263,-4.2461420169964725,-0.79385126913634,3.5962244337158182,47.541020513070784,-3.3913160443042045,1.7261453739300638,3,0.9499969482421875,2.299999237060547,2.499998092651367,-0.8000030517578125,5.6999969482421875,3,0.09658246218801958,1.0000000000000129,66.69999694824219,17.000228885328593,66.0,2.7333462185984723,67.30000305175781,0.09658246218801958 2876,2011-03-18,69.30000305175781,69.5,67.40000152587889,67.40000152587889,161875.0,0.02971768067323688,-1.2105229343430715,4.74998569493969,47.286829040953954,38.18977710773809,0.27907373421295745,0.6121419438302098,0.8794742774104094,-4.200057721660556,13.070409963414043,2.1999969482421875,-1.2502901185937532,-0.36999664306640057,-3.623560164572609,2.883566878439808,-1.9967784038195049,1.2567851176867038,1.2064508761401385,96.07849003765332,44.68400671648995,1.6267817607531045,3,-1.1000022888183594,0.2999992370605469,0.8499965667724609,-2.8000030517578125,2.7999954223632812,4,0.07070697951953542,2.5000286104841294,67.30000305175781,1.0000000000000129,66.69999694824219,17.000228885328593,66.0,0.07070697951953542 2877,2011-03-21,69.19999694824219,70.30000305175781,69.0,69.30000305175781,63045.0,-0.0014430894532707628,-4.20001220703125,-0.05263474905335312,46.09374627470615,39.565989865262644,-0.014347499810583031,0.5929048510028139,0.9964511556870974,-3.9724243998658437,12.07493557779959,1.3000030517578125,-1.152072390442484,-0.3750026702880831,-3.563054866530763,2.8130495259545967,-1.9690287684094159,1.2190234278332497,-4.7999954223632955,81.35583357579289,30.575670154542138,1.594026098121337,3,-0.9999961853027344,0.4000053405761719,1.7500038146972656,-2.1999969482421875,5.200004577636719,0,0.07225433844657148,-1.2105229343430715,69.30000305175781,2.5000286104841294,67.30000305175781,1.0000000000000129,66.69999694824219,0.07225433844657148 2878,2011-03-22,69.30000305175781,69.69999694824219,68.5,69.59999847412111,281780.0,0.0014451749700281624,3.8000610360875866,2.9997711321331906,47.99999999999999,40.28009947849428,-0.4256157816496824,0.4614253855401387,0.8536759538816057,-3.9572965159760543,12.122796097052573,1.1999969482421875,-1.1511942660479662,-0.23999671936034872,-3.4237701452268823,2.943776706506185,-1.8318834322936226,1.3518899935729252,-4.782001495361342,80.39218032875172,27.62046669115351,1.5918867129332699,3,-1.1000022888183594,0.1999969482421875,2.1999988555908203,-1.7000007629394531,4.299995422363281,1,0.0678210207975305,-4.20001220703125,69.19999694824219,-1.2105229343430715,69.30000305175781,2.5000286104841294,67.30000305175781,0.0678210207975305 2879,2011-03-23,68.80000305175781,69.30000305175781,68.80000305175781,69.19999694824219,57835.0,-0.007215006897280607,-1.5000381475547417,1.3333333333332702,43.08944501440901,40.59922056359125,-0.4249258268771001,0.8888595593023467,1.2913197881190683,-3.3423044506904205,12.173243058237079,0.5,-1.2748401906021627,-0.6649967193603459,-3.8440549376493607,2.514061498928669,-2.2545258285048533,0.9245323897841615,-4.166361465454116,68.085137466946,15.102664876400965,1.589529109144507,3,-1.3500022888183594,0.6999969482421875,2.6999988555908203,-0.3000011444091797,5.0,2,0.08866276458639266,3.8000610360875866,69.30000305175781,-4.20001220703125,69.19999694824219,-1.2105229343430715,69.30000305175781,0.08866276458639266 2880,2011-03-24,69.90000152587889,69.90000152587889,68.40000152587889,69.19999694824219,74370.0,0.0159883492053563,3.2856862595504785,-1.7500381475547062,45.736440527102324,41.260501039418585,-1.809246064725201,-0.19764438104711246,0.1952659450389973,-4.305376541688773,12.472268037780013,1.5,-1.2750392745770256,0.42000160217283167,-2.7645649558846657,3.604568160230329,-1.172281676855917,2.0122848812015803,-5.1530327102661175,86.20685119268379,32.50080501507463,1.5922832790287467,3,-2.5499992370605327,-0.7000007629394389,1.6000003814697408,-0.6499996185302592,4.2999954223632955,3,0.06437768099810404,-1.5000381475547417,68.80000305175781,3.8000610360875866,69.30000305175781,-4.20001220703125,69.19999694824219,0.06437768099810404 2881,2011-03-25,70.4000015258789,70.80000305175781,70.0,70.30000305175781,33230.0,0.007153075666456177,-1.2857080576778455,0.14285402883892565,44.881909630755466,42.17697475789755,-2.3703970152057536,-0.7187425771095235,-0.2916743075697923,-4.662555888764501,12.782597567575928,0.9000015258789205,-1.4194959193522152,0.9100013732910099,-2.2853229052504105,4.10532565183243,-0.6876607659797003,2.50766351256172,-5.541972025543231,83.33328035146064,32.07704250954973,1.5976621392707109,3,-2.799999237060547,-1.25,1.1749992370605469,-1.1499996185302734,2.7999954223632812,4,0.03693179570692684,3.2856862595504785,69.90000152587889,-1.5000381475547417,68.80000305175781,3.8000610360875866,69.30000305175781,0.03693179570692684 2882,2011-03-28,71.80000305175781,71.80000305175781,69.80000305175781,69.80000305175781,142690.0,0.019886384879754138,1.0,20.000305180437934,52.98508397452467,44.66080916822273,-3.4251346617325282,-2.0838164752283888,-1.6749736539844946,-5.914936010102252,13.225350835929369,2.0,-1.4365404091323057,2.2200027465820256,-1.133298059753784,5.573303552917835,0.5433523434141136,3.8966531497499375,-6.704294609365249,100.0,47.305481422327006,1.6766504031679081,3,-3.3000030517578125,-3.1000022888183594,-0.10000228881835938,-2.5500011444091797,1.5,0,0.0041782090475264155,-1.2857080576778455,70.4000015258789,3.2856862595504785,69.90000152587889,-1.5000381475547417,68.80000305175781,0.0041782090475264155 2883,2011-03-29,72.4000015258789,73.0,71.4000015258789,71.80000305175781,231485.0,0.008356524354025119,-1.2857096146615006,0.2999992370605469,52.63159404311121,46.40466491156216,-3.37694306177913,-2.646218339279983,-2.286415461165248,-6.3639221266788155,13.760815773273972,1.5999984741210938,-1.3349438042526884,2.710000991821289,-0.8658827032935079,6.285884686936086,0.9220591442638977,4.4979428393786804,-6.902035406924426,86.95655058373184,36.562203185395205,1.7879418475573976,3,-3.1000022888183594,-3.700000762939453,-0.5249996185302734,-3.1499996185302734,1.6999969482421875,1,0.02762430881006428,1.0,71.80000305175781,-1.2857080576778455,70.4000015258789,3.2856862595504785,69.90000152587889,0.02762430881006428 2884,2011-03-30,72.80000305175781,72.9000015258789,72.0999984741211,72.5,109930.0,0.005524882837687928,2.20001220703125,0.5000063578449448,59.200000976561306,48.878338831347115,-3.152143998214086,-2.9617964744165306,-2.6418673336405334,-6.586698226708734,14.325217901197021,0.8000030517578125,-1.0116756769760684,2.9600025177001896,-0.8774308367259209,6.7974358721263,1.0412858404871344,4.878719194913245,-6.701874222319688,95.65223881339658,37.2771145022043,1.9187166772130535,3,-2.6000022888183594,-4.100002288818359,-1.3000011444091797,-3.5500011444091797,2.1999969482421875,2,0.010988947648731706,-1.2857096146615006,72.4000015258789,1.0,71.80000305175781,-1.2857080576778455,70.4000015258789,0.010988947648731706 2885,2011-03-31,72.5,73.0,72.0,73.0,108620.0,-0.004120920867881295,3.0,-1.6666497126290627,64.34782031804582,50.77400452880176,-2.2763314191841175,-2.639610115099657,-2.2321825876880723,-6.09983469890679,14.362723466189554,1.0,-0.45712209617670396,2.559999465942383,-1.4501980072020046,6.57019693908677,0.5549007293701891,4.5650982025145765,-5.849721476916926,84.3749850988246,20.956234514348743,2.005098736572194,3,-1.7999992370605469,-3.799999237060547,-0.9999980926513672,-3.249998092651367,0.40000152587890625,3,0.01793107657596993,2.20001220703125,72.80000305175781,-1.2857096146615006,72.4000015258789,1.0,71.80000305175781,0.01793107657596993 2886,2011-04-01,73.19999694824219,73.19999694824219,72.0,72.0999984741211,94605.0,0.00965513032058185,1.1818156597007885,-2.1999969482421875,78.64069615508828,54.39033229328867,-2.642861517320057,-3.3374509073483125,-2.8249976347356096,-6.602213546105844,13.984204702730823,1.1999969482421875,0.025548758439839503,3.149996566772458,-1.0963635178362239,7.39635665138114,1.026816524468117,5.273176609076799,-6.041740707005758,100.0,30.31335661942623,2.1231800423043428,4,-2.3999977111816406,-4.399997711181641,-1.7999954223632812,-3.9499950408935547,0.5,4,0.01366120275533711,3.0,72.5,2.20001220703125,72.80000305175781,-1.2857096146615006,72.4000015258789,0.01366120275533711 2887,2011-04-04,73.5,73.80000305175781,72.80000305175781,73.4000015258789,98265.0,0.004098402517283439,1.8571241730335364,0.0909078298503943,90.32250125515598,59.092832432750455,-2.535387249107856,-3.6845992991070915,-2.9798849439095676,-6.688074028921335,13.630948256925764,1.0,0.5188747399208893,3.35999946594238,-1.1043148150367301,7.82431374692149,1.1278423254528178,5.592156606431942,-5.73756968806299,87.49988079078625,11.179641243032165,2.2321571404895577,4,-2.3999977111816406,-4.399997711181641,-2.1499996185302734,-4.249998092651367,0.40000152587890625,0,-0.0040816741735756334,1.1818156597007885,73.19999694824219,3.0,72.5,2.20001220703125,72.80000305175781,-0.0040816741735756334 2888,2011-04-05,73.19999694824219,73.9000015258789,72.4000015258789,73.5999984741211,201835.0,-0.0040816741735756334,1.999977111991028,-4.0000762951094835,86.51675376153835,63.91808896020926,-1.8148422783867204,-3.384871362762709,-2.5352602389881724,-6.183079158546832,13.661560781853643,1.5,0.7557579402538863,2.9499965667724553,-1.7077635486686233,7.607756682213534,0.621116509051916,5.2788766244929946,-4.713057907526675,63.1576833964431,-18.20407980132827,2.3288800577205406,4,-2.0499954223632812,-4.049995422363281,-1.849996566772461,-3.849994659423828,0.600006103515625,1,0.0013662036568982128,1.8571241730335364,73.5,1.1818156597007885,73.19999694824219,3.0,72.5,0.0013662036568982128 2889,2011-04-06,73.5999984741211,73.5999984741211,73.0999984741211,73.5,72585.0,0.0054645019474759415,9.000152590218967,-0.2499952316466078,86.20678769021923,68.41479420055558,-1.6342162091786179,-3.831683560864917,-2.847486116024413,-6.381665333381164,14.10057093465858,0.5,1.056538299772157,3.254998016357419,-1.6005893464306666,8.110585379145505,0.8272043349633833,5.682791697751455,-4.355230685482709,84.21037837751017,-1.3704309133999146,2.4277936813940393,4,-1.7499961853027344,-4.4499969482421875,-2.3999977111816406,-4.249996185302734,-0.1999969482421875,2,0.006793478401712294,1.999977111991028,73.19999694824219,1.8571241730335364,73.5,1.1818156597007885,73.19999694824219,0.006793478401712294 2890,2011-04-07,73.4000015258789,73.5999984741211,73.30000305175781,73.5999984741211,107800.0,-0.002717349896583343,2.0,-2.0,79.71006159891817,72.28458886368476,-0.9896003469863786,-3.5872039423208406,-2.595689421236102,-5.976177756240645,14.563305741631519,0.29999542236328125,1.345229155663418,2.910000991821292,-2.134599399311,7.954601382953584,0.387700796255146,5.432301187387438,-3.5035010140268525,73.68423166035569,-10.132109868319304,2.5223001955661464,4,-1.5499992370605469,-4.25,-2.1499996185302734,-4.049999237060547,0.7999954223632812,3,0.021798343880919058,9.000152590218967,73.5999984741211,1.999977111991028,73.19999694824219,1.8571241730335364,73.5,0.021798343880919058 2891,2011-04-08,74.19999694824219,74.4000015258789,73.4000015258789,73.9000015258789,88345.0,0.010899119969108195,1.8571241730335364,-1.5,82.89471042455538,75.60788069146597,-1.3341840000341563,-4.209214240744018,-3.323849853032712,-6.57352475968068,15.339904927104357,1.0,1.8032211360106771,3.459996414184573,-1.8061403181309856,8.726133146500132,0.8269280480268009,6.093064780342345,-3.7430062944263796,89.99977111816406,5.629617692022904,2.633068366157777,4,-1.2999954223632812,-4.799995422363281,-2.899995803833008,-4.849994659423828,-0.399993896484375,4,-0.017520154660789045,2.0,73.4000015258789,9.000152590218967,73.5999984741211,1.999977111991028,73.19999694824219,-0.017520154660789045 2892,2011-04-11,74.19999694824219,74.19999694824219,73.9000015258789,74.19999694824219,22505.0,0.0,1.0,0.0,82.6666259765625,78.94510646184943,-1.0705197413609824,-3.8638826511663638,-3.2344148200250373,-6.378399278853621,14.92477325655458,0.29999542236328125,2.182832667211656,3.1149967193603487,-2.1061229047840584,8.336116343504756,0.5044369072881523,5.725556531432545,-3.1121245548962833,89.99977111816406,4.914663278328476,2.610559812072201,4,-0.9999961853027344,-4.799995422363281,-3.149995803833008,-4.849994659423828,-1.0999984741210938,0,-0.006738544751541897,1.8571241730335364,74.19999694824219,2.0,73.4000015258789,9.000152590218967,73.5999984741211,-0.006738544751541897 2893,2011-04-12,73.69999694824219,74.30000305175781,72.0999984741211,73.30000305175781,44660.0,-0.006738544751541897,1.7499952316466079,100.0,82.6666259765625,81.55250923962735,-0.4098197395585288,-2.906456066087358,-2.6715123204487554,-5.693780646993929,13.404450314305945,2.2000045776367188,2.5607511514281356,2.229996871948245,-2.5273113227109576,6.987305066607448,-0.14865722538135628,4.608650969277846,-2.0821838936910098,69.56505874625995,-16.940483736378667,2.378654097329604,4,-0.4999961853027344,-4.299995422363281,-2.6249961853027344,-4.349994659423828,-0.899993896484375,1,0.0027137664303729103,1.0,74.19999694824219,1.8571241730335364,74.19999694824219,2.0,73.4000015258789,0.0027137664303729103 2894,2011-04-13,74.9000015258789,75.0,74.0,75.0,40060.0,0.016282288023423686,19.000305180437934,-0.25,82.89471042455541,83.6132748070173,-1.43110942358949,-3.647655779819729,-3.7869258413587374,-6.729055195397521,12.771021035049099,1.3000030517578125,2.7604730193064597,3.020001220703122,-1.408421031996781,7.448423473403025,0.8057900943531706,5.234212347053074,-2.8370383159152937,96.55177856877896,9.595014750565326,2.2142111263499524,4,-1.4000015258789062,-5.200000762939453,-3.7250003814697266,-5.549999237060547,-2.5,2,-0.014686227659702067,1.7499952316466079,73.69999694824219,1.0,74.19999694824219,1.8571241730335364,74.19999694824219,-0.014686227659702067 2895,2011-04-14,73.80000305175781,74.9000015258789,73.80000305175781,74.69999694824219,67975.0,-0.014686227659702067,-1.4444576311417043,9.000076295109483,70.73170504777208,82.7344980173155,-0.14227451279607806,-2.1457385943594005,-2.6101503156689603,-5.446696725140498,12.24776293696839,1.0999984741210938,2.9124939436394897,1.5950027465820256,-2.345326468479101,5.535331961643152,-0.37516186094853765,3.565167354112589,-1.7000045776367188,58.62081666048423,-27.604830886536938,1.9701646075305663,4,-0.2500038146972656,-4.100002288818359,-2.4250030517578125,-4.450000762939453,-1.8000030517578125,3,-0.00542007465227845,19.000305180437934,74.9000015258789,1.7499952316466079,73.69999694824219,1.0,74.19999694824219,-0.00542007465227845 2896,2011-04-15,74.19999694824219,74.5999984741211,73.19999694824219,73.5999984741211,46675.0,0.005419971272953017,1.0,-0.6666694923875081,66.66663134538072,80.10606802734048,-0.4308047089280933,-2.276534212114953,-2.917464991320614,-5.679313916445025,12.625259665671617,1.4000015258789062,2.9561547409174835,1.7499969482421847,-2.0361253171052596,5.536119213589629,-0.14306418443153746,3.6430580809159068,-1.5779981994628969,72.41370238536841,-11.571000223137858,1.8930611326737194,4,-0.6499977111816406,-4.499996185302734,-2.8249969482421875,-4.849994659423828,-2.0999984741210938,4,0.0,-1.4444576311417043,73.80000305175781,19.000305180437934,74.9000015258789,1.7499952316466079,73.69999694824219,0.0 2897,2011-04-18,74.19999694824219,74.5,73.80000305175781,74.0,229130.0,0.0,-1.3333587650364944,0.33332909477003675,63.63633210993266,77.56379895493984,-0.3587996065967616,-1.9844861206347844,-2.8357701433533293,-5.564526299916295,13.45217293713036,0.6999969482421875,2.9694144346541407,1.4999969482421847,-2.034491716366716,5.0344856128510855,-0.2672473840622729,3.267241280546642,-1.149957974243165,72.41370238536841,-10.732624174771175,1.767244332304451,4,-0.6499977111816406,-4.499996185302734,-3.374998092651367,-4.849994659423828,-2.0,0,-0.005390753543607185,1.0,74.19999694824219,-1.4444576311417043,73.80000305175781,19.000305180437934,74.9000015258789,-0.005390753543607185 2898,2011-04-19,74.0,74.4000015258789,73.0,74.0,57400.0,-0.002695376771803537,2.4999904632932157,0.0,59.37498509882459,74.582487555896,-0.03731200118360789,-1.4907550986426372,-2.5966271082192804,-5.230578770439578,13.934346956132657,1.4000015258789062,2.7676782931981734,1.065000152587885,-2.1259548358773515,4.255955141053121,-0.5304773416447404,2.6604776468205102,1.0,50.0,-30.260519435313256,1.5954774942326189,4,-0.4500007629394531,-4.299999237060547,-4.374998092651367,-4.649997711181641,-1.8000030517578125,1,-0.012162182782147424,-1.3333587650364944,74.19999694824219,1.0,74.19999694824219,-1.4444576311417043,73.80000305175781,-0.012162182782147424 2899,2011-04-20,74.9000015258789,74.9000015258789,73.0999984741211,74.0,52830.0,0.012162182782147424,3.0,100.0,67.14288672625594,73.18613479226684,-0.8197174527779509,-2.0135649184072406,-3.484902996224889,-5.974069208637559,14.492853940099382,1.8000030517578125,2.4607412387708933,1.6600017547607422,-0.9864637842891,4.306467293810584,0.3367689852358211,2.9832345242856633,0.0599984741210875,100.0,19.423015874292744,1.3232327695249237,4,-1.3500022888183594,-4.8000030517578125,-5.975000381469727,-5.549999237060547,-2.9000015258789062,2,-0.02803736223417186,2.4999904632932157,74.0,-1.3333587650364944,74.19999694824219,1.0,74.19999694824219,-0.02803736223417186 2900,2011-04-26,74.4000015258789,75.19999694824219,73.80000305175781,75.19999694824219,48470.0,-0.00667556728723484,2.500004768398867,-0.8888822955961514,58.82356901072492,70.51156352406348,-0.1820997712698187,-1.2217925011462825,-2.9819693877028612,-5.304506206876368,15.373409070033306,1.399993896484375,2.220857108221395,0.9350017547607479,-1.238788051443379,3.1087915609648746,-0.1518931483413155,2.0218966578628113,-1.4000015258789062,63.636521268700704,-13.885280145137557,1.0868949031020647,4,-0.7500038146972656,-4.000003814697266,-5.475000381469727,-5.049999237060547,-3.0999984741210938,1,-0.026881719878786958,3.0,74.9000015258789,2.4999904632932157,74.0,-1.3333587650364944,74.19999694824219,-0.026881719878786958 2901,2011-04-27,73.0,74.80000305175781,72.69999694824219,74.80000305175781,65000.0,-0.01881722442427558,1.3333361590302208,2.2500166893960345,46.835440593045846,66.53032070367274,1.150800274686091,0.4036784463343679,-1.6468225332641282,-3.7701020382460797,15.771918690014905,2.100006103515625,1.9224234422226658,-0.5949996948242244,-2.2448469616274167,1.0548475719789678,-1.4199233282258206,0.2299239385773717,2.1999969482421875,12.0001220703125,-61.60502494720555,0.8249236334015954,4,0.6499977111816406,-1.7000007629394531,-4.07499885559082,-3.3999977111816406,-1.5999984741210938,2,-0.013698630136986356,2.500004768398867,74.4000015258789,3.0,74.9000015258789,2.4999904632932157,74.0,-0.013698630136986356 2902,2011-04-28,72.0999984741211,73.9000015258789,70.80000305175781,73.9000015258789,172080.0,-0.012328788025738446,2.4444369092527443,1.0,43.52941493262342,62.18174169879062,1.9239101701409709,1.3990365675877001,-0.8105757203900623,-2.7667110174183875,16.081617504628014,3.0999984741210938,1.7441915384160183,-1.5100009918212862,-3.095328243879166,0.07532626023659361,-2.302664617850226,-0.7173373657923463,3.0999984741210938,29.545391492519713,-43.50663515594985,0.7926636260289414,4,0.9000015258789062,-0.2999992370605469,-3.1999969482421875,-2.4999961853027344,-0.7999954223632812,3,0.0,1.3333361590302208,73.0,2.500004768398867,74.4000015258789,3.0,74.9000015258789,0.0 2903,2011-04-29,74.4000015258789,74.5999984741211,71.30000305175781,72.0,670935.0,0.0319001816981086,1.3571434410260463,-1.3333319204848897,53.846170775293665,58.954126182205975,-0.29765675969268557,-0.7836259008659852,-3.148921732814216,-4.982431586975238,15.68298738063772,3.2999954223632812,1.497127034454536,0.6900020599365178,-0.8246981950248085,2.204702314897844,-0.06734806754414535,1.4473521874171809,0.6239956665039017,81.81826063435037,9.757260541851892,0.7573501274806598,4,-1.4000015258789062,-2.6000022888183594,-5.5,-4.799999237060547,-3.2000045776367188,4,-0.029569953394039672,2.4444369092527443,72.0999984741211,1.3333361590302208,73.0,2.500004768398867,74.4000015258789,-0.029569953394039672 2904,2011-05-02,73.5999984741211,75.19999694824219,73.4000015258789,75.19999694824219,123110.0,-0.010752728969764092,1.2499964237179029,-0.6666656070292111,50.909077037464485,56.75161195883847,0.3336332733904612,0.08367378512066637,-2.4070197705795238,-4.127489792921239,15.118494959448933,1.7999954223632812,1.225409936382917,-0.15000076293945597,-1.6045770048584842,1.3045754789795723,-0.8772888838989701,0.5772873580200582,-2.7999954223632812,63.63634787312993,-7.879792532719485,0.7272881209595125,5,-0.5999984741210938,-1.7999992370605469,-4.749998092651367,-3.9999961853027344,-3.5999984741210938,0,-0.01902176025684521,1.3571434410260463,74.4000015258789,2.4444369092527443,72.0999984741211,1.3333361590302208,73.0,-0.01902176025684521 2905,2011-05-03,73.80000305175781,74.0999984741211,71.9000015258789,73.19999694824219,155620.0,0.0027174535568372793,2.6666709052299633,-0.3750041723291133,48.07695411363386,54.68609226642215,0.14933261563592737,-0.014697744186264572,-2.641432593333491,-4.307559353226679,14.80853684162782,2.1999969482421875,0.9855293147702469,-0.014996337890622158,-1.345252672428117,1.3152599966468728,-0.6801245051593696,0.6501318293781253,-2.9120001220703102,68.18191276122043,-0.9550218039351108,0.6651281672687486,5,-0.8000030517578125,-2.0000038146972656,-5.325002670288086,-4.200000762939453,-4.600006103515625,1,-0.02439028424559042,1.2499964237179029,73.5999984741211,1.3571434410260463,74.4000015258789,2.4444369092527443,72.0999984741211,-0.02439028424559042 2906,2011-05-04,74.19999694824219,74.19999694824219,73.30000305175781,74.19999694824219,155220.0,0.005419971272953017,1.0,0.0,50.0,53.17094425420741,-0.28011876114341305,-0.3540871264038117,-3.0428822621631326,-4.693073477513053,14.360000864944809,0.899993896484375,0.6455153797411839,0.3349975585937557,-0.9729143341557744,1.6429094513432858,-0.3189583877810094,0.9889535049685207,-3.2257541381835892,77.27269574625986,10.32967507247919,0.6539559463747624,5,-1.1999969482421875,-1.6999969482421875,-5.924995422363281,-4.599994659423828,-6.399993896484375,2,-0.03908347730131645,2.6666709052299633,73.80000305175781,1.2499964237179029,73.5999984741211,1.3571434410260463,74.4000015258789,-0.03908347730131645 2907,2011-05-05,73.19999694824219,74.19999694824219,72.0999984741211,74.19999694824219,1101240.0,-0.013477089503083683,3.1999969482421875,-100.0,47.78761121696237,51.88345826733383,0.6292904328326472,0.6559140648034685,-2.0173024838573497,-3.6363602088564875,13.80569004966369,2.0999984741210938,0.4487347490540685,-0.6500022888183565,-1.9821957959619283,0.6821912183252152,-1.3160990423901353,0.016094464753422244,-2.1412390554199163,48.7178684612074,-17.15432074548302,0.6660967535717841,5,-0.1999969482421875,-0.6999969482421875,-4.824995040893555,-3.599994659423828,-6.1999969482421875,3,-0.024590102423583615,1.0,74.19999694824219,2.6666709052299633,73.80000305175781,1.2499964237179029,73.5999984741211,-0.024590102423583615 2908,2011-05-06,73.30000305175781,73.5,72.19999694824219,73.4000015258789,53065.0,0.0013662036568982128,7.666819256885634,0.09999847412109375,42.15687374479687,49.10723460272727,0.4688524602638182,0.594251921547766,-2.0545776657731523,-3.6545450257141,13.527980586139723,1.3000030517578125,0.2766484958005435,-0.5549964904785156,-1.877633854519729,0.7676408735626978,-1.2163151724991224,0.1063221915420911,-2.1584203778271416,42.42434751246714,-18.758784082631344,0.661318682020608,5,-0.3000030517578125,-0.3000030517578125,-4.700002670288086,-3.700000762939453,-5.4000015258789205,4,-0.027285128468381936,3.1999969482421875,73.19999694824219,1.0,74.19999694824219,2.6666709052299633,73.80000305175781,-0.027285128468381936 2909,2011-05-09,74.0999984741211,74.19999694824219,73.0,73.19999694824219,47215.0,0.010913988936649854,1.1818156597007885,-9.000152590218967,51.515128162248686,48.29518561956324,-0.5102115723203013,-0.1753546523442111,-2.7909242488345996,-4.360849677350117,13.050751261759844,1.1999969482421875,0.1522287193275389,0.21999893188475994,-1.101244861427162,1.5412427251966818,-0.4406229647711939,0.8806208285407138,-2.8772475147041945,95.6522316023419,32.73449031630134,0.6606218966559575,5,-1.0999984741210938,-1.0999984741210938,-5.099998474121094,-4.499996185302734,-7.900001525878906,0,-0.03913632369225639,7.666819256885634,73.30000305175781,3.1999969482421875,73.19999694824219,1.0,74.19999694824219,-0.03913632369225639 2910,2011-05-10,75.0,75.19999694824219,74.19999694824219,74.19999694824219,77155.0,0.012145769830119946,-1.4999904632932155,0.8888907726868139,53.846165132230496,49.07415501280598,-1.4708259482552961,-1.0006459436800696,-3.5929398455199646,-5.1545889164727186,12.303728686624819,1.0999984741210938,0.09776826169603225,1.0400005340576115,-0.35079686617230266,2.4307979342875257,0.3446018339426473,1.7353992341725757,-3.6977041208065913,93.54848236501503,30.516972667104767,0.6953987001149575,5,-2.0,-2.0,-5.549999237060547,-5.399997711181641,-5.900001525878892,1,-0.06666666666666665,1.1818156597007885,74.0999984741211,7.666819256885634,73.30000305175781,3.1999969482421875,73.19999694824219,-0.06666666666666665 2911,2011-05-11,72.9000015258789,73.80000305175781,71.0,72.0,3378530.0,-0.027999979654947937,1.0740728182087906,1.124997615823304,44.800021484361885,49.2153335185547,0.6855935046211812,1.0508438316774118,-1.4366800538219309,-2.9818147811283495,11.609589763544967,4.0,-0.15947527211214663,-0.9949981689453153,-2.458196189636169,0.46819985174553835,-1.726597179290735,-0.2633991585998956,2.2999954223632812,45.23816443900295,-15.920561078760848,0.731599010345424,5,0.1999969482421875,0.09999847412109375,-3.200000762939453,-3.299999237060547,-5.599998474121094,2,-0.05075451989288704,-1.4999904632932155,75.0,1.1818156597007885,74.0999984741211,7.666819256885634,73.30000305175781,-0.05075451989288704 2912,2011-05-12,73.69999694824219,74.0,72.4000015258789,72.9000015258789,149670.0,0.010973873876796603,1.2857096146615006,0.8888822955961514,48.85495071762867,48.66075351214749,0.15245833421357702,0.22289708614508186,-2.163510669576823,-3.703643775028013,10.83146346012938,1.5999984741210938,-0.30147726257166596,-0.1700027465820284,-1.6283368988480902,1.2883314056840334,-0.8991698227150664,0.5591643295510096,1.5,64.28568833537389,1.6445952411751534,0.7291670761330322,5,-0.5999984741210938,-0.6999969482421875,-3.8999977111816406,-4.099994659423828,-7.6999969482421875,3,-0.08005419458331597,1.0740728182087906,72.9000015258789,-1.4999904632932155,75.0,1.1818156597007885,74.0999984741211,-0.08005419458331597 2913,2011-05-13,73.9000015258789,74.4000015258789,73.4000015258789,73.69999694824219,114650.0,0.0027137664303729103,-1.500014305196601,0.25000715259830053,45.96774491261273,48.11171660938617,-0.14072912308196805,0.040733021290776605,-2.292965355958728,-3.8171384624661755,11.36898116396944,1.0,-0.23033758484200462,0.020001602172854405,-1.436165461542089,1.4761686658877977,-0.7080819296846244,0.7480851340303332,1.2159954833984443,69.04770554875368,10.67240062629984,0.7280835318574738,5,-0.8000030517578125,-0.9000015258789062,-3.799999237060547,-4.299999237060547,-8.000000000000014,4,-0.09336943685261778,1.2857096146615006,73.69999694824219,1.0740728182087906,72.9000015258789,-1.4999904632932155,75.0,-0.09336943685261778 2914,2011-05-16,73.80000305175781,73.80000305175781,72.19999694824219,73.0,118040.0,-0.0013531592971087747,3.0,3.9999237078008774,47.50000794728092,48.0476114797914,-0.01047835917334794,0.057020464563279916,-2.1092294239863634,-3.633526699920239,11.69707776685518,1.7000045776367188,-0.04375590099044757,-0.024996948242190342,-1.3997699137521806,1.3497760172678,-0.7123834309971926,0.6623895345128119,1.2336740173339962,66.66678776825515,8.58698725731064,0.6873864827549975,5,-0.7000045776367188,-0.8000030517578125,-3.6500015258789062,-4.200000762939453,-6.9000015258789205,0,-0.07994581682796276,-1.500014305196601,73.9000015258789,1.2857096146615006,73.69999694824219,1.0740728182087906,72.9000015258789,-0.07994581682796276 2915,2011-05-17,73.4000015258789,73.80000305175781,73.30000305175781,73.5999984741211,79010.0,-0.00542007465227845,-1.5000381475547417,-0.2499952316466078,51.81818749293414,48.249632312339635,0.36522306766291024,0.44851391369823546,-1.6509784543387553,-3.143405441996279,12.192679378022325,0.5,-0.1519385047131152,-0.40499839782714275,-1.7928784283894572,0.9828816327351717,-1.0989384131083,0.2889416174540145,1.5530020018310609,70.58824849375624,6.403747933081107,0.6939400152811575,5,-0.3000030517578125,-0.40000152587890625,-2.8999996185302734,-3.799999237060547,-6.200004577636719,1,-0.09809270337818976,3.0,73.80000305175781,-1.500014305196601,73.9000015258789,1.2857096146615006,73.69999694824219,-0.09809270337818976 2916,2011-05-18,74.19999694824219,74.19999694824219,73.19999694824219,73.4000015258789,135375.0,0.010899119969108195,1.500014305196601,-4.000038147554742,59.63301917497559,49.565788752118884,-0.4858663969394712,-0.370476006141331,-2.398346399433592,-3.8493110969695863,13.057347639933717,1.0,-0.14732925996959523,0.3949970245361385,-0.992883006026176,1.782877055098453,-0.29894299074501873,1.0889370398172957,0.6739465089135734,90.9089017509424,21.419829377093535,0.6939400152811575,5,-1.0999984741210938,-1.1999969482421875,-3.6999950408935547,-4.599994659423828,-6.2999954223632955,2,-0.06873313590132024,-1.5000381475547417,73.4000015258789,3.0,73.80000305175781,-1.500014305196601,73.9000015258789,-0.06873313590132024 2917,2011-05-19,73.80000305175781,74.80000305175781,73.5999984741211,73.80000305175781,115135.0,-0.005390753543607185,-4.9998855617013165,0.0,46.66667231807481,50.0668774824831,0.00915125983080145,-0.002092405829444033,-1.971854371516116,-3.356598160188014,13.820377056639266,1.2000045776367188,-0.12870321418499486,0.015002822875970878,-1.3603826514995632,1.390388297251505,-0.6726899143118032,0.702695560063745,-2.8000030517578125,61.53855182694227,-6.126957137955145,0.6876927371877695,5,-0.7000045776367188,-0.8000030517578125,-2.6500015258789062,-4.200000762939453,-6.0,3,-0.0880758771167175,1.500014305196601,74.19999694824219,-1.5000381475547417,73.4000015258789,3.0,73.80000305175781,-0.0880758771167175 2918,2011-05-23,73.0999984741211,73.5999984741211,72.5999984741211,73.19999694824219,85350.0,-0.009485156486318647,1.2222184546263721,-100.0,47.19100930958218,49.58641983218682,0.7574562533568923,0.6609146168818825,-1.2303729963421972,-2.563810229877973,15.159399640742519,1.2000045776367188,-0.18477738515491637,-0.6400016784668026,-2.0443563405203804,0.7643529835867753,-1.3421790094935915,0.06217565255998636,-2.023998413085934,34.61536204326443,-32.173487622202465,0.702177331026789,5,0.0,-0.09999847412109375,-1.799997329711914,-3.4999961853027344,-5.099998474121094,0,-0.09712720413577902,-4.9998855617013165,73.80000305175781,1.500014305196601,74.19999694824219,-1.5000381475547417,73.4000015258789,-0.09712720413577902 2919,2011-05-24,72.80000305175781,73.19999694824219,72.4000015258789,72.5999984741211,61925.0,-0.004103904632357658,-1.6666581895400734,-2.0000762951094835,44.44443502542288,48.54178315365264,0.953975461384303,0.8385075102313522,-0.9140980341316265,-2.173430649174037,16.45769813027495,0.7999954223632812,-0.14415198476375224,-0.8349971771240234,-2.1872272076887924,0.5172328534407455,-1.511112192406415,-0.15888216184163184,-1.649522930908205,16.66671964853945,-47.88270259719096,0.6761150152823869,5,0.09999847412109375,0.1999969482421875,-1.5000019073486328,-3.200000762939453,-4.0,1,-0.09478023676693126,1.2222184546263721,73.0999984741211,-4.9998855617013165,73.80000305175781,1.500014305196601,74.19999694824219,-0.09478023676693126 2920,2011-05-25,72.4000015258789,72.80000305175781,72.0999984741211,72.5999984741211,55005.0,-0.005494526224051444,1.3333248563145312,-0.9999618539004387,40.00001695422444,48.0084493169707,1.0575998642941613,1.1394096717405944,-0.46344396530165,-1.6828566659784912,17.666273846135354,0.7000045776367188,-0.04926898063799001,-1.1349987030029354,-2.543655665161282,0.2736582591554111,-1.8393271840821086,-0.43067022192376214,-1.176530946411134,11.111205301007361,-49.68781380287076,0.7043284810791746,5,1.0499992370605469,0.5999984741210938,-0.8000011444091797,-2.700000762939453,-2.5999984741210938,2,-0.07596684922767682,-1.6666581895400734,72.80000305175781,1.2222184546263721,73.0999984741211,-4.9998855617013165,73.80000305175781,-0.07596684922767682 2921,2011-05-26,72.0,72.19999694824219,72.0,72.0,43735.0,-0.005524882837687928,0.0,-0.0,42.857155832313055,47.34202766304675,1.4712255598862214,1.539587925777468,0.02551579236947532,-1.206462930372652,19.075119453507746,0.40000152587890625,-0.14508888655575447,-1.4850002288818303,-3.0372816760759775,0.06728121831231704,-2.261140952478897,-0.7088595052847637,-0.704998771086423,0.0,-59.75253092859964,0.7761407235970714,5,1.4000015258789062,1.0,-0.375,-2.299999237060547,-2.099998474121108,3,-0.06666670905219185,1.3333248563145312,72.4000015258789,-1.6666581895400734,72.80000305175781,1.2222184546263721,73.0999984741211,-0.06666670905219185 2922,2011-05-27,72.0999984741211,72.80000305175781,72.0,72.4000015258789,39285.0,0.001388867696126228,-2.20001220703125,-100.0,42.85710393159692,46.99640088737833,1.2520677571268664,1.517386654445943,0.07872352040220676,-1.1983745527805354,19.268966494258695,0.8000030517578125,-0.3534249001847485,-1.3850017547607365,-2.937283201954884,0.1672796924334108,-2.161142478357803,-0.60886103116367,-0.7348972087506382,6.249910592947572,-53.39383586907531,0.7761407235970714,5,1.3000030517578125,0.9000015258789062,-0.47499847412109375,-2.3999977111816406,-2.1999969482422017,4,-0.05825238609054495,0.0,72.0,1.3333248563145312,72.4000015258789,-1.6666581895400734,72.80000305175781,-0.05825238609054495 2923,2011-05-30,72.19999694824219,72.4000015258789,71.69999694824219,72.0,21895.0,0.0013869414179943362,1.3333248563145312,-0.6666497126290626,37.66231063965131,45.90332340875282,0.9896346063193704,1.3113522940057152,0.17816141525447904,-1.1997843252511018,20.032582969179153,0.7000045776367188,-0.28165148962868614,-1.1750030517578125,-2.7656003632206847,0.4155942597050597,-1.9703017074892415,-0.3797043960263835,-0.7661976471439829,33.33333333333333,-20.856881281730608,0.7952986557314339,5,1.0500030517578125,0.8000030517578125,-0.5749969482421875,-2.4999961853027344,-2.5,0,-0.060941746294512766,-2.20001220703125,72.0999984741211,0.0,72.0,1.3333248563145312,72.4000015258789,-0.060941746294512766 2924,2011-05-31,72.19999694824219,72.4000015258789,71.69999694824219,72.0999984741211,184455.0,0.0,1.7999755863100233,0.5,29.4117053073754,43.41371427702406,0.8256295482597125,1.265998322629045,0.35914328373601734,-1.1129684993352953,21.250968684543025,0.7000045776367188,-0.33393609384908984,-1.1050029754638615,-2.7751436395061404,0.5651376885784174,-1.9400733074849938,-0.26993264344272916,-0.6988735721307933,45.454293244555416,-3.6021523196158327,0.8350703320211378,5,1.0500030517578125,0.8000030517578125,-0.5749969482421875,-2.4999961853027344,-2.6999969482421875,1,-0.05817170534304905,1.3333248563145312,72.19999694824219,-2.20001220703125,72.0999984741211,0.0,72.0,-0.05817170534304905 2925,2011-06-01,72.0,72.4000015258789,71.80000305175781,72.4000015258789,119655.0,-0.0027700409514637148,1.9999809265864312,-4.0000762951094835,40.816285221821374,41.32296606000693,0.900890089581381,1.3957922851232354,0.7221866230960217,-0.8503880493468756,21.718505739061523,0.5999984741210938,-0.3712953137563204,-1.2149997711181584,-2.9649172358659968,0.53491769362968,-2.0899585034920847,-0.3400410387442321,-0.43289903037567967,27.27285337772229,-21.346769656414626,0.8749587323739207,6,1.25,1.0,-0.1750011444091797,-2.299999237060547,-3.8000030517578125,2,-0.04444440205891931,1.7999755863100233,72.19999694824219,1.3333248563145312,72.19999694824219,-2.20001220703125,72.0999984741211,-0.04444440205891931 2926,2011-06-06,71.30000305175781,71.69999694824219,70.0,71.0,114055.0,-0.009722179836697098,2.0909292679881815,-0.7500047683533922,25.000000000000014,38.91555802466528,1.280970182372485,1.968305393548917,1.5159817579435355,-0.08645249404874278,22.595208461192485,2.0,-0.4540561734003745,-1.7699970245361385,-3.651877251723576,0.11188320265129903,-2.71093713812985,-0.8290569109424268,3.5,46.428629816731245,-0.20069364347536833,0.940940113593716,6,0.4999961853027344,1.2999954223632812,0.7249946594238281,-1.5000038146972656,-1.9000015258789205,0,-0.02103786726223733,1.9999809265864312,72.0,1.7999755863100233,72.19999694824219,1.3333248563145312,72.19999694824219,-0.02103786726223733 2927,2011-06-07,71.4000015258789,72.5,71.0,71.0,113785.0,0.0014025030833237917,-6.499971389879647,1.3333248563145312,23.40415170541982,36.272573846425026,0.8993007471300558,1.8198459884308988,1.5161013657240119,-0.15481286727086285,22.68446668423768,1.5,-0.5790934371734409,-1.5799987792968722,-3.6026075400532562,0.4426099814595119,-2.591303159675064,-0.5686943989186801,3.3040014648437506,56.00006103515624,11.702273711480558,1.011304380378191,6,0.1999969482421875,1.1999969482421875,1.0749969482421875,-1.6000022888183594,-2.8000030517577983,1,-0.021008402912377266,2.0909292679881815,71.30000305175781,1.9999809265864312,72.0,1.7999755863100233,72.19999694824219,-0.021008402912377266 2928,2011-06-08,71.30000305175781,71.5999984741211,71.0,71.19999694824219,188775.0,-0.0014005388233059302,-1.399993896484375,0.25001430506017663,23.40415170541982,33.9347645886469,0.8013936952114591,1.8575653112490613,1.7138961598320606,-0.05377406736727153,22.778548532567775,0.5999984741210938,-0.8913222633513698,-1.5799972534179716,-3.7297577521634935,0.5697632453275503,-2.6548775027907396,-0.5051170040452035,3.309919879150385,52.00012207031251,10.096802471396238,1.074880249372762,6,0.09999847412109375,1.2999954223632812,1.099996566772461,-1.5000038146972656,-2.9000015258789205,2,-0.01963536417891365,-6.499971389879647,71.4000015258789,2.0909292679881815,71.30000305175781,1.9999809265864312,72.0,-0.01963536417891365 2929,2011-06-09,71.19999694824219,71.80000305175781,71.0,71.0999984741211,127185.0,-0.00140261008745024,-4.333435060145978,0.9999237107110162,24.999869953096407,32.26808158852156,0.7270254682485557,1.8226174789287484,1.9286718124887443,0.04031450905756628,23.34498024817387,0.8000030517578125,-1.0316853417688492,-1.5350032806396428,-3.7290381968284123,0.6590316355491268,-2.6320207387340275,-0.437985822545258,3.3177275240478394,47.9998779296875,9.323278831484913,1.0970174580943872,6,0.20000457763671875,1.4000015258789062,1.200002670288086,-1.3999977111816406,-2.899993896484375,3,-0.021067416633323788,-1.399993896484375,71.30000305175781,-6.499971389879647,71.4000015258789,2.0909292679881815,71.30000305175781,-0.021067416633323788 2930,2011-06-10,70.0,71.80000305175781,70.0,71.19999694824219,133360.0,-0.016853890444890163,-2.00001271568989,-12.000152590218967,6.249920526938197,28.20061099903547,1.7330266398359129,2.7708854375855623,3.1963988759543582,1.2545000346921853,24.82115333929576,1.8000030517578125,-1.1728647867732178,-2.4850002288818303,-4.731190034459274,-0.23881042330438618,-3.6080951316705523,-1.3619053260931082,4.427369982844226,0.0,-30.744803483407296,1.12309490278872,6,1.4000015258789062,2.5999984741210938,2.3999996185302734,-0.20000076293945312,-1.5,4,-0.0071428571428571175,-4.333435060145978,71.19999694824219,-1.399993896484375,71.30000305175781,-6.499971389879647,71.4000015258789,-0.0071428571428571175 2931,2011-06-14,69.19999694824219,70.19999694824219,67.69999694824219,70.19999694824219,168345.0,-0.01142861502511161,4.0,0.8333354526149817,5.769146123531712,24.079726798139337,2.340174826712527,3.456707986913756,4.040113425283266,2.065780420872244,25.211290360838145,2.5,-1.2977767617687022,-3.1000030517578097,-5.771490704981687,-0.42851539853393206,-4.435746878369741,-1.764259225145878,5.1388256349451495,31.249980131797706,4.218603607998784,1.335743826611937,6,0.9000015258789062,2.25,3.200002670288086,0.6000022888183594,-0.1999969482421875,1,-0.01445086768931425,-2.00001271568989,70.0,-4.333435060145978,71.19999694824219,-1.399993896484375,71.30000305175781,-0.01445086768931425 2932,2011-06-15,67.80000305175781,69.09999847412111,66.90000152587889,68.59999847412111,92400.0,-0.020231126563943214,1.4444472701533018,0.7999954223632955,5.0846800108105015,20.45999006160147,3.4263911815210264,4.629376296413454,5.4233188656045,3.462638483261486,25.852133762141182,2.2999954223632955,-1.3952852995615785,-4.204997253417972,-7.46397689730324,-0.9460176095327029,-5.834487075360599,-2.5755074314753443,6.273266506031717,18.367372359490965,-7.386408576806346,1.6294898219426326,6,1.8999977111816406,3.2499961853027344,4.9499969482421875,1.9999961853027344,2.1999969482421875,2,0.02359879649119856,4.0,69.19999694824219,-2.00001271568989,70.0,-4.333435060145978,71.19999694824219,0.02359879649119856 2933,2011-06-16,67.0,68.0,66.09999847412111,67.0,268740.0,-0.011799454509568319,-1.1111092273132037,-0.0,4.687432944710679,17.712848687972055,3.812085672489488,5.149986363812204,6.177548510776134,4.237257925548192,26.887510319669044,1.900001525878892,-1.539016042120707,-4.660000228881842,-8.485895429030222,-0.834105028733461,-6.572947828956032,-2.7470526288076513,6.642873475874893,15.789487773570249,-10.654647947167286,1.9129476000741896,6,2.299999237060547,3.6499977111816406,5.75,2.799999237060547,3.1999969482421875,3,0.023880574240613628,1.4444472701533018,67.80000305175781,4.0,69.19999694824219,-2.00001271568989,70.0,0.023880574240613628 2934,2011-06-17,67.90000152587889,68.09999847412111,66.0,67.0,130340.0,0.013432858595207264,2.230778259670243,100.0,17.39127550320859,15.110069830348415,2.5009908766547824,3.989870874556175,5.228392708557109,3.3423960911601966,27.479632571577696,2.099998474121108,-1.6896468283416652,-3.4649986267090043,-7.500250634918615,0.5702533815006063,-5.4826246308138025,-1.447372622604206,5.139441949855694,32.75862976146291,4.1942554913823535,2.017626004104804,6,1.349998474121108,2.6999969482422017,5.099998474121108,1.8999977111816548,2.500000000000014,4,0.007363770084886312,-1.1111092273132037,67.0,1.4444472701533018,67.80000305175781,4.0,69.19999694824219,0.007363770084886312 2935,2011-06-20,66.19999694824219,67.30000305175781,66.0,67.30000305175781,70350.0,-0.025036885705941758,1.3636287973366625,-1.222226931717054,14.634114571218433,13.958304782706016,3.6785866360784496,5.399655257897564,6.868146828148966,5.071238083718299,28.10375384574574,1.900001525878892,-1.8704002884887245,-4.805002975463864,-9.330707418962987,-0.2792985319647414,-7.067855197213433,-2.5421507537142958,6.135502179918944,4.761835560997054,-26.2832240101008,2.2628522217495632,6,3.0500030517578125,4.400001525878906,6.8000030517578125,3.6000022888183594,5.700004577636719,0,0.03172214804114715,2.230778259670243,67.90000152587889,-1.1111092273132037,67.0,1.4444472701533018,67.80000305175781,0.03172214804114715 2936,2011-06-21,69.09999847412111,69.09999847412111,67.30000305175781,67.30000305175781,248535.0,0.04380667159465679,-1.0000000000000158,-1.6363503953391723,36.36363636363641,15.39824752250786,0.4846636319255566,2.2113619267292393,3.9177844350134166,2.2108432194386864,28.497249370651858,2.9000015258789205,-1.9498246904082919,-1.650001525878892,-5.988568562813512,2.688565511055728,-3.819285044346202,0.519281992588418,2.6019507412239165,100.0,63.099625637756446,2.16928351846731,6,-0.1999969482422017,1.3000030517577983,3.900001525878892,0.7000007629394389,2.7000045776367045,1,-0.008683046126923055,1.3636287973366625,66.19999694824219,2.230778259670243,67.90000152587889,-1.1111092273132037,67.0,-0.008683046126923055 2937,2011-06-22,67.30000305175781,69.19999694824219,67.19999694824219,69.0,104660.0,-0.026049138380768833,-1.1052530135963186,-0.944445150871653,30.70868081128718,16.209861867604232,1.834868952902724,3.68853880687999,5.635793079348559,4.056347661204995,29.35256148686633,2.0,-2.200481130683414,-3.1249969482421847,-7.475374766402723,1.2253808699183537,-5.300185857322461,-0.9498080391619084,3.831751242052704,40.62513411057864,3.1383259482848302,2.1751889090802723,6,1.5999984741210938,3.0999984741210938,5.749996185302734,2.4999961853027344,4.5,2,0.025259983226669114,-1.0000000000000158,69.09999847412111,1.3636287973366625,66.19999694824219,2.230778259670243,67.90000152587889,0.025259983226669114 2938,2011-06-23,66.0,66.80000305175781,65.5,66.80000305175781,102430.0,-0.019316537783185983,2.249995231646608,0.4705908752277603,27.85715375627791,16.527337845735513,2.5747686408925716,4.668722728740647,6.846684288991213,5.394762294592681,30.03764777568334,1.8000030517578125,-2.3665660540476523,-4.070000076293951,-8.653770031492343,0.5137698789044407,-6.361885053893147,-1.7781150986947551,4.618578864429466,13.513524659460662,-22.016771165033212,2.2918849775991923,6,2.6500015258789062,4.150001525878906,7.049999237060547,3.799999237060547,4.599998474121094,3,0.06060606060606055,-1.1052530135963186,67.30000305175781,-1.0000000000000158,69.09999847412111,1.3636287973366625,66.19999694824219,0.06060606060606055 2939,2011-06-24,65.90000152587889,66.5,65.69999694824219,66.09999847412111,48625.0,-0.00151512839577439,-1.6666497126290627,0.2499952316466433,28.057561854348805,18.95040910433669,2.060593989688897,4.453625431401775,6.841676419216228,5.501046528613429,30.671044101464023,0.8000030517578125,-2.566235938125857,-3.8249984741211023,-8.579109578637642,0.9291126303954371,-6.202054026379372,-1.4479429218628326,4.104347874819041,10.8108609675726,-24.69966376723547,2.3770555522582684,6,1.9499969482422017,4.250000000000014,7.149997711181655,3.899997711181655,5.099998474121108,4,0.06525030838845569,2.249995231646608,66.0,-1.1052530135963186,67.30000305175781,-1.0000000000000158,69.09999847412111,0.06525030838845569 2940,2011-06-27,66.90000152587889,67.80000305175781,65.80000305175781,65.80000305175781,227015.0,0.015174506477170668,-2.636368680598423,-5.500076295108631,34.5070418751541,22.143508632294733,0.6421434806506596,3.183681329145216,5.752572645187755,4.495647214774223,30.840331428385188,2.0,-2.7659093793864002,-2.549998474121111,-7.288862474951642,2.188865526709421,-4.9194304745363695,-0.1805664737058521,2.5638259467352924,37.83791028649392,3.5552600719711194,2.369432000415263,6,0.4499969482422017,3.250000000000014,6.149997711181655,2.899997711181655,2.5,0,0.05231688968865145,-1.6666497126290627,65.90000152587889,2.249995231646608,66.0,-1.1052530135963186,67.30000305175781,0.05231688968865145 2941,2011-06-28,67.19999694824219,67.5,66.69999694824219,67.40000152587889,107755.0,0.004484236405394526,3.0,-0.18182259552360938,35.41665231740188,25.51372777747155,0.03197582183085501,2.6410517871459547,5.339332105710781,4.196732193942154,30.972743230159395,0.8000030517578125,-3.0016522054376367,-2.010002899169919,-6.690937676604179,2.6709318782643408,-4.350470287887049,0.33046448954721086,1.788171227658296,45.94590136215735,13.815080552033791,2.34046738871713,6,0.15000152587890625,2.9500045776367188,5.850002288818359,2.6000022888183594,1.0,1,0.06994054748628464,-2.636368680598423,66.90000152587889,-1.6666497126290627,65.90000152587889,2.249995231646608,66.0,0.06994054748628464 2942,2011-06-29,67.90000152587889,67.90000152587889,67.30000305175781,67.5,105225.0,0.010416735259316301,1.9999809265865733,-1.9999618539005097,38.66666734483469,29.289198266374225,-0.7290160825186263,1.697281209533358,4.531881656315974,3.5098730531174454,31.484854560986385,0.7000045776367045,-3.0320133198994768,-1.099998474121108,-5.608702785073319,3.4087058368311034,-3.3543506295972207,1.1543536813550048,0.6695864689135362,100.0,67.4750831936052,2.254352155476107,6,-0.5500030517577983,2.250000000000014,5.149997711181655,1.8999977111816548,-2.0,2,0.05743742913455607,3.0,67.19999694824219,-2.636368680598423,66.90000152587889,-1.6666497126290627,65.90000152587889,0.05743742913455607 2943,2011-06-30,67.80000305175781,68.0,67.5,68.0,154240.0,-0.0014727315445342004,4.0000762951094835,-0.4999904632932333,38.66668701171875,31.65313287843091,-0.5627861742641329,1.5291415681143405,4.537175927103533,3.6113919774948613,31.844190284553747,0.5,-2.9935921502459593,-0.9799972534179631,-5.254572863492768,3.2945783566568423,-3.1172850584553657,1.1572905516194396,0.4012343836595278,91.3044920488546,58.22806871044264,2.1372878050374027,6,-0.45000457763671875,1.7499961853027344,5.249996185302734,1.9999961853027344,-3.8000030517578125,3,0.058997047491966104,1.9999809265865733,67.90000152587889,3.0,67.19999694824219,-2.636368680598423,66.90000152587889,0.058997047491966104 2944,2011-07-01,68.0,68.40000152587889,67.09999847412111,68.40000152587889,211260.0,0.002949807363423096,5.4999904632935355,2.0000381475546707,42.857142857142854,34.78902491020028,-0.8349058941529819,1.0523106436071146,4.204160509129764,3.4172872689342597,32.222944957130316,1.300003051757784,-2.8044146460739796,-0.570000457763669,-4.538879625777454,3.3988787102501163,-2.5544400417705617,1.4144391262432237,-2.5,84.61531689882584,45.39876438703269,1.984439584006892,7,-0.6500015258789062,1.3499984741210938,5.049999237060547,1.7999992370605469,-7.5,4,0.03823527167825147,4.0000762951094835,67.80000305175781,1.9999809265865733,67.90000152587889,3.0,67.19999694824219,0.03823527167825147 2945,2011-07-04,68.80000305175781,69.0,68.09999847412111,68.09999847412111,68565.0,0.01176475076114425,-1.5714161153557547,-1.7500047683534188,48.57145036969866,36.14544868865165,-1.371545348503787,0.00029497034218195495,3.31315420432324,2.629485067085568,32.44887340653603,1.0,-2.49331863872699,0.39000244140625284,-3.240221970939544,4.02022685375205,-1.4251097647666455,2.205114647579151,-3.2420030212402366,91.3044920488546,48.97015044090658,1.815112206172898,7,-1.4500045776367188,0.34999847412109375,4.149997711181641,0.9999961853027344,-7.500003814697266,0,0.03197669841071282,5.4999904632935355,68.0,4.0000762951094835,67.80000305175781,1.9999809265865733,67.90000152587889,0.03197669841071282 2946,2011-07-05,69.80000305175781,69.80000305175781,68.90000152587889,69.0,47905.0,0.014534883076207317,1.2499952316466434,1.142854028838946,57.35293787656094,39.105921695904286,-2.527612942206858,-1.1782527804174947,2.2189997770284577,1.6524148051734642,31.573789974266088,1.0,-2.291981742452336,1.4650024414062557,-1.970585511791242,4.9005903946037535,-0.2527915351924861,3.1827964180049975,-4.104323022460946,100.0,52.377123869593795,1.7177939765987467,7,-2.1500015258789062,-0.6500015258789062,3.424997329711914,-3.814697265625e-06,-8.200004577636719,1,-0.005730680635963714,-1.5714161153557547,68.80000305175781,5.4999904632935355,68.0,4.0000762951094835,67.80000305175781,-0.005730680635963714 2947,2011-07-06,69.90000152587889,70.0,69.30000305175781,69.80000305175781,82705.0,0.0014326428330802,3.666717530072989,0.12499761582328614,61.240314662215944,42.81516179656407,-2.4809106253801616,-1.471851989410041,2.0240676062917657,1.5697734587659085,31.287624020648195,0.6999969482421875,-1.8593551994681405,1.6400009155273239,-1.5720816693766864,4.852083500431334,0.033959623075318746,3.246042207979329,-3.9580621152343696,96.55177856877845,43.047329632233584,1.6060412924520036,7,-2.0500030517577983,-0.7499999999999858,3.299999237060561,-0.10000228881834516,-6.100002288818345,2,-0.024320522754313734,1.2499952316466434,69.80000305175781,-1.5714161153557547,68.80000305175781,5.4999904632935355,68.0,-0.024320522754313734 2948,2011-07-07,69.90000152587889,70.0,69.0,69.90000152587889,81635.0,0.0,9.000152590217546,0.0,58.33333333333333,46.17913640534013,-2.089221406992408,-1.6676137786493115,1.9336240683414445,1.5665495792207906,31.05721698240399,1.0,-1.8025349244946796,1.7100009918212749,-1.2762126633723483,4.696214647014898,0.2168941642244704,3.2031078194180793,-3.6334172680859353,96.55177856877845,38.7532855154452,1.4931068275968093,7,-1.9999999999999858,-0.900001525878892,3.299999237060561,-0.10000228881834516,-5.900001525878892,3,-0.05722460533164786,3.666717530072989,69.90000152587889,1.2499952316466434,69.80000305175781,-1.5714161153557547,68.80000305175781,-0.05722460533164786 2949,2011-07-08,69.69999694824219,70.0,69.30000305175781,70.0,47900.0,-0.0028612957549458695,3.6665988505162503,-100.0,66.66666666666666,49.75242804884152,-1.445512434239177,-1.6714430746061737,2.009982109353757,1.7429738794299254,30.99026629960558,0.6999969482421875,-1.4895608295491911,1.5849964141845732,-1.147478952147452,4.317471780516598,0.2187587310185677,2.9512340973505786,-3.134739431072674,84.21037837751005,18.889189907197718,1.36623768316601,7,-1.3499984741210938,-0.6999969482421875,3.4250030517578125,0.10000228881835938,-3.399993896484375,4,-0.08177901288108935,9.000152590217546,69.90000152587889,3.666717530072989,69.90000152587889,1.2499952316466434,69.80000305175781,-0.08177901288108935 2950,2011-07-11,69.5,69.69999694824219,68.69999694824219,69.40000152587889,65905.0,-0.0028693968005579773,3.000061036087587,-0.3333248563145787,52.564113850195696,51.65770155248528,-0.9363920684048139,-1.5924723863501526,2.0975781757755385,1.9163914956051826,30.549305093473055,1.0,-0.9749463842085788,1.4099994659423771,-1.2582545764571194,4.078253508341874,0.07587244474262889,2.7441264871421254,-2.659963084204051,61.53855182694227,0.5790491781237961,1.3341270211997518,7,-0.9500007629394531,-0.5,3.625,0.2999992370605469,-4.3000030517578125,0,-0.1294964028776978,3.6665988505162503,69.69999694824219,9.000152590217546,69.90000152587889,3.666717530072989,69.90000152587889,-0.1294964028776978 2951,2011-07-12,68.19999694824219,68.40000152587889,67.40000152587889,68.40000152587889,120035.0,-0.01870507988140735,8.999771123404052,-2.000076295109057,56.164339179746385,53.60188731191991,0.5815327863201105,-0.39128970667482577,3.3128898727087233,3.1564385087490052,29.405335242804785,2.099998474121108,-0.4531288162230851,0.159996414184576,-2.457676736448562,2.777669564817714,-1.1488401611319858,1.4688329895011378,-1.1071629857099197,30.769072763926232,-31.409201919722072,1.3088365753165674,7,0.3500022888183594,0.8000030517578125,4.9250030517578125,2.0,-4.6999969482421875,1,-0.10117299149467895,3.000061036087587,69.5,3.6665988505162503,69.69999694824219,9.000152590217546,69.90000152587889,-0.10117299149467895 2952,2011-07-13,69.40000152587889,69.40000152587889,67.19999694824219,67.59999847412111,60150.0,0.01759537582600479,1.4444453863434297,-8.999809269502691,73.61110669595509,57.48460061016839,-0.428368152046545,-1.5444659861219492,2.06940612419109,1.9092340588832286,27.63273181760557,2.2000045776367045,-0.04934565557957171,1.2800010681152258,-1.4037517868967058,3.9637539231271575,-0.06187535939073996,2.6218774956211917,0.599998474121108,78.5715064223078,9.81456890138115,1.3418764275059674,7,-0.8500022888183452,-0.40000152587889204,2.7999973297119283,0.9999961853027486,-9.200000762939439,2,-0.11239197233805853,8.999771123404052,68.19999694824219,3.000061036087587,69.5,3.6665988505162503,69.69999694824219,-0.11239197233805853 2953,2011-07-14,68.59999847412111,68.90000152587889,68.09999847412111,68.5,74190.0,-0.011527421241618652,1.285708057677857,0.05555461365660183,67.0885684761513,60.17698123450266,0.5554607481337541,-0.6518708177577395,2.7415901364848594,2.656906077268289,25.505441294239304,1.300003051757784,0.3277264160189617,0.3999980926513871,-2.238183573879155,3.0381797591819293,-0.9190927406138769,1.719088925916651,1.3440014648437426,50.00000000000051,-25.00911073191469,1.3190908332652678,7,-1.4210854715202004e-14,0.05000305175779829,3.499999999999986,2.700000762939439,-10.099998474121108,3,-0.06997083591585396,1.4444453863434297,69.40000152587889,8.999771123404052,68.19999694824219,3.000061036087587,69.5,-0.06997083591585396 2954,2011-07-15,68.40000152587889,68.69999694824219,67.90000152587889,68.19999694824219,30625.0,-0.002915407473626508,1.0000000000000355,2.000076295109057,60.56337120088725,61.509416882412495,0.9143148801751977,-0.43478621200834766,2.834599146809296,2.798087551309308,23.308532086905032,0.7999954223632955,0.6194622676030264,0.17500114440916548,-2.4606856449892405,2.8106879338075714,-1.1428422502900446,1.4928445391083756,1.4891183532715075,48.00018310546818,-30.400892629157198,1.3178433946992032,7,0.1999969482422017,0.2500000000000142,3.599998474121108,3.399997711181655,-11.100002288818345,4,-0.06432750625325889,1.285708057677857,68.59999847412111,1.4444453863434297,69.40000152587889,8.999771123404052,68.19999694824219,-0.06432750625325889 2955,2011-07-18,68.30000305175781,68.69999694824219,67.30000305175781,67.30000305175781,47475.0,-0.001461965963308387,-1.79998779296875,4.999885561701671,57.97104814473283,61.578095801098264,1.0459192256960534,-0.17854814833970067,2.817794100698137,2.8492690358674793,21.126034063343685,1.399993896484375,0.9346856543837703,-0.02999763488769247,-2.4872960341924255,2.4273007644170406,-1.258646834540059,1.198651564764674,1.5353343687744285,50.00017339496979,-31.1634634043525,1.2286491996523687,7,0.29999542236328125,0.34999847412109375,3.6999969482421875,3.4999961853027344,-11.300003051757812,0,-0.029282575558369994,1.0000000000000355,68.40000152587889,1.285708057677857,68.59999847412111,1.4444453863434297,69.40000152587889,-0.029282575558369994 2956,2011-07-19,68.5,68.69999694824219,68.0,68.0,9810.0,0.0029282128741725533,-1.79998779296875,0.5,54.687486961487224,60.85000383435064,0.7175859886241653,-0.4488109968000913,2.488014407001671,2.615492807234432,20.410362207478983,0.6999969482421875,1.1707810888188135,0.19999923706055256,-2.2322404293546896,2.6322389034757947,-1.0161205961470756,1.4161190702681807,1.2826306110864465,59.09092485408851,-18.876663495151362,1.216119833207623,7,0.09999847412109375,-0.6500015258789062,3.5,3.299999237060547,-14.700000762939453,1,-0.04817522703296073,-1.79998779296875,68.30000305175781,1.0000000000000355,68.40000152587889,1.285708057677857,68.59999847412111,-0.04817522703296073 2957,2011-07-20,69.0,69.40000152587889,67.5,68.30000305175781,24195.0,0.007299270072992803,1.5333353678385708,1.399993896484375,58.823503012487585,60.90446713203444,0.08548470312173606,-0.8589607334976108,1.8936037872642117,2.1034387200840285,19.390422010685125,1.900001525878892,1.2711853659355512,0.6149993896484318,-1.7887479284501353,3.018746707746999,-0.5868742694008517,1.8168730486977154,0.7309779378295644,80.95229445124687,4.478750181541869,1.2018736590492813,7,-0.40000152587890625,-1.25,1.7749977111816406,2.4499969482421875,-16.0,2,-0.07971014492753625,-1.79998779296875,68.5,-1.79998779296875,68.30000305175781,1.0000000000000355,68.40000152587889,-0.07971014492753625 2958,2011-07-21,70.0,70.30000305175781,68.69999694824219,68.69999694824219,167735.0,0.01449275362318847,-1.4615420730776905,1.8571553133514986,63.15788416982225,60.514602410162844,-1.004469492355284,-1.627361418180726,0.8056427235612773,1.114641047906673,17.36422990907776,1.600006103515625,1.1724749096098606,1.4149993896484432,-0.812366327076731,3.6423651063736173,0.301316531285849,2.5286822480110374,-2.8000030517578125,89.99989827473959,13.95493049570291,1.1136828583625897,7,-1.25,-2.0999984741210938,0.375,1.0499992370605469,-17.5999984741211,3,-0.13999998910086497,1.5333353678385708,69.0,-1.79998779296875,68.5,-1.79998779296875,68.30000305175781,-0.13999998910086497 2959,2011-07-22,70.19999694824219,70.80000305175781,70.0,70.0,40150.0,0.0028570992606027357,-7.000152590218967,0.1538434451917321,59.999956403459905,61.34080713830331,-1.2584189256177467,-1.5691471101864636,0.4924049377363815,0.92233293488448,15.250773843298166,0.8000030517578125,1.0077885032093405,1.399996566772458,-0.5488220079903812,3.3488151415352974,0.42558727939103846,2.3744058541538777,-2.937999877929684,82.85696847098214,8.381095469510626,0.9744092873814212,7,-1.1999969482421875,-2.0499954223632812,-0.22499847412109375,0.4500007629394531,-16.499996185302734,4,-0.16666663043972052,-1.4615420730776905,70.0,1.5333353678385708,69.0,-1.79998779296875,68.5,-0.16666663043972052 2960,2011-07-25,70.4000015258789,70.69999694824219,70.19999694824219,70.19999694824219,26800.0,0.0028490681813586605,-3.999885561701316,1.0000381475547417,54.838693799398804,61.19351320715358,-1.4721442869313535,-1.5742064629926205,0.15013463424232043,0.7424353451009154,14.063829492259977,0.5,0.8955977680490292,1.4250011444091797,-0.4318498253346803,3.2818521141530397,0.4965756595372568,2.3534266292811026,-2.9964842163085876,87.87875284946062,15.944479720532144,0.928425484871928,7,-1.4000015258789062,-2.25,-0.4750022888183594,0.1999969482421875,-16.700000762939453,0,-0.18607957393300378,-7.000152590218967,70.19999694824219,-1.4615420730776905,70.0,1.5333353678385708,69.0,-0.18607957393300378 2961,2011-07-26,71.9000015258789,71.9000015258789,70.19999694824219,70.19999694824219,269895.0,0.02130681772000531,1.0,8.499828342551973,63.157884169822324,60.032044037583276,-2.6732219721083794,-2.850169680864866,-1.4099345865256794,-0.7381113749797095,13.113195070182842,1.7000045776367188,0.7364291873896178,2.6900009155273494,0.6035536155725651,4.776448215482134,1.6467772655499573,3.7332245655047416,-4.360624786621088,100.0,29.891675504050355,1.0432236499773921,7,-2.299999237060547,-3.200000762939453,-1.9750022888183594,-1.3000030517578125,-17.700000762939453,1,-0.2072322838618572,-3.999885561701316,70.4000015258789,-7.000152590218967,70.19999694824219,-1.4615420730776905,70.0,-0.2072322838618572 2962,2011-07-27,71.80000305175781,72.0,70.69999694824219,71.80000305175781,135370.0,-0.0013907993323908352,5.500114442664225,0.0,62.33766491124658,59.50416586370497,-2.455168670649911,-2.5750353827232573,-1.3981960106904694,-0.6158502326314164,12.447319986881162,1.3000030517578125,0.7826430375050393,2.3950023651123047,0.10500073129763621,4.685003998926973,1.2500015482049776,3.540003182019632,-3.9989888253027317,93.93949202151025,26.053470517287323,1.1450008169073334,7,-2.1500015258789062,-3.0500030517578125,-2.1500015258789062,-1.2000045776367188,-17.20000457763672,2,-0.2506964213040739,1.0,71.9000015258789,-3.999885561701316,70.4000015258789,-7.000152590218967,70.19999694824219,-0.2506964213040739 2963,2011-07-28,71.80000305175781,71.80000305175781,70.09999847412111,71.0,34765.0,0.0,3.2499952316465723,100.0,64.00004069010421,59.88601802917353,-2.1830871522488593,-2.3821336312390144,-1.4947233686775263,-0.5965549304159623,11.642435429514897,1.7000045776367045,0.9077318501561678,2.195002365112302,-0.20102634328924296,4.591031073513847,0.9969880109115223,3.3930167193130814,-3.663069963419133,90.00015258789062,23.18024072520967,1.1980143542007735,7,-2.1500015258789062,-3.0500030517578125,-2.1500015258789062,-1.2000045776367188,-17.60000228881836,3,-0.2618384714859361,5.500114442664225,71.80000305175781,1.0,71.9000015258789,-3.999885561701316,70.4000015258789,-0.2618384714859361 2964,2011-07-29,70.5999984741211,71.4000015258789,70.4000015258789,70.80000305175781,53575.0,-0.016713154967022525,-2.3333418104599266,-0.2500047683533922,56.470573451705555,59.71929861883716,-0.7131947845140303,-1.0301739920987103,-0.4039567491620062,0.6223496331107015,10.794053910525607,1.4000015258789062,0.7677457836338135,0.8649978637695312,-1.4449587662279413,3.174954493767004,-0.2899804512291979,2.0199761787682604,-2.154020032849502,26.315768339643757,-39.47141893431022,1.1549783149987343,7,-0.8499984741210938,-1.75,-1.1999969482421875,-0.25,-17.699996948242195,4,-0.25779033061754986,3.2499952316465723,71.80000305175781,5.500114442664225,71.80000305175781,1.0,71.9000015258789,-0.25779033061754986 2965,2011-08-01,71.0,71.9000015258789,70.80000305175781,70.80000305175781,84705.0,0.005665744115072924,-10.000152590218967,-0.9999618539004387,68.421057915089,61.24525094701513,-0.7710040759447736,-1.3248313086286032,-0.8979052129103593,0.2325890034928193,10.526354665969244,1.3000030517578125,0.744480163050028,1.1549995422363253,-1.1769085062736195,3.48690759074627,-0.010954482018647127,2.3209535664912977,-2.269699834030135,47.36846332071099,-21.904441052600305,1.1659540242549693,8,-1.25,-2.0999984741210938,-2.0,-0.6500015258789062,-18.0,0,-0.24366196108535987,-2.3333418104599266,70.5999984741211,3.2499952316465723,71.80000305175781,5.500114442664225,71.80000305175781,-0.24366196108535987 2966,2011-08-02,69.40000152587889,70.9000015258789,69.09999847412111,70.0,263510.0,-0.022535189776353604,-1.9999936421955244,-3.000038147554813,50.0,60.264861723405396,1.0840888360990704,0.2568314280369606,0.5618270296313455,1.825644854042764,10.646018150092463,1.900001525878892,0.7821266031074572,-0.42499885559082884,-2.7653778698193747,1.915380158637717,-1.5951883627051018,0.7451906515234441,-0.40812537318662123,10.344927376093823,-55.36610047807744,1.170189507114276,8,0.9499969482422017,-0.05000305175779829,-0.650001525878892,0.9499969482422017,-16.20000076293944,1,-0.2262247898810923,-10.000152590218967,71.0,-2.3333418104599266,70.5999984741211,3.2499952316465723,71.80000305175781,-0.2262247898810923 2967,2011-08-03,68.19999694824219,70.09999847412111,67.80000305175781,68.5,116245.0,-0.017291131862428366,-3.181844664234514,0.5000063578449331,47.61903896894192,58.53832336775203,2.412364946942901,1.3944394117644805,1.6176242034874804,3.0004814017670327,11.2163140910781,2.2999954223632955,0.8334428467925079,-1.5400032043457088,-3.989838274058954,0.9098318653675364,-2.7649207392023385,-0.3150856694890791,3.8000030517578125,9.755952325570577,-55.548873498975055,1.2249175348566237,8,1.7000045776367188,1.3500022888183594,0.5500030517578125,2.1500015258789062,-14.299995422363288,2,-0.20527854562702552,-1.9999936421955244,69.40000152587889,-10.000152590218967,71.0,-2.3333418104599266,70.5999984741211,-0.20527854562702552 2968,2011-08-04,65.90000152587889,68.90000152587889,65.90000152587889,67.69999694824219,127275.0,-0.03372427456424654,-2.3333418104598738,5.999923706830829,38.095238095238095,56.104465777949606,4.547871465644306,3.5620268199539993,3.7662795223827885,5.272855877607412,11.961149330421513,3.0,0.8514104593811993,-3.6399986267090014,-6.628679919800476,-0.6513173336175271,-5.134339273254739,-2.1456579801632643,6.015998535156271,0.0,-64.70564969095547,1.4943406465457347,8,3.049999237060561,3.049999237060561,2.849998474121108,4.449996948242202,-13.400001525878892,3,-0.171471969500946,-3.181844664234514,68.19999694824219,-1.9999936421955244,69.40000152587889,-10.000152590218967,71.0,-0.171471969500946 2969,2011-08-05,64.0,65.80000305175781,61.5,64.40000152587889,205780.0,-0.02883158546108322,1.687498062851816,0.22222363507664478,32.52031713462341,53.62464614853012,6.119439966813431,5.284018092874547,5.499413684727699,7.122730672098115,13.28864893792599,4.400001525878892,0.7447360065630875,-5.255000305175784,-9.133945626997956,-1.3760549833536118,-7.194472966086877,-3.315527644264691,7.675360119628905,24.03845801156,-40.770575167714256,1.9394726609110888,8,2.75,2.75,4.44999885559082,6.349998474121094,-12.5,4,-0.15312498807907104,-2.3333418104598738,65.90000152587889,-3.181844664234514,68.19999694824219,-1.9999936421955244,69.40000152587889,-0.15312498807907104 2970,2011-08-08,60.5,64.0,60.5,61.599998474121094,241255.0,-0.0546875,-5.36364519104724,2.7499856949399213,24.3589843910474,49.31365728422179,9.015520595902629,8.511582653172297,8.80133078947624,10.570903244715993,14.3623744743664,3.5,0.4055810229000514,-8.305000305175781,-13.811160211454336,-2.7988403988972266,-11.058080258315059,-5.551920352036504,10.564838512451175,0.0,-62.82526224741042,2.753079953139276,8,5.75,5.75,7.849998474121094,9.849998474121094,-9.0,0,-0.12561980948960494,1.687498062851816,64.0,-2.3333418104598738,65.90000152587889,-3.181844664234514,68.19999694824219,-0.12561980948960494 2971,2011-08-09,61.29999923706055,62.5,56.4000015258789,58.4000015258789,325725.0,0.013223127885298336,1.3018865480079747,-2.6363652126870134,25.78616925590157,45.25237998918346,7.323981241699897,7.555523892109221,7.821355895625857,9.743959716597516,14.991376675069274,6.099998474121101,0.07042061063205551,-7.160001182556158,-13.609612331813409,-0.710390033298907,-10.384806757184776,-3.9351956079275396,8.91965219439453,35.76641461814593,-23.742846185940742,3.224805574628625,8,2.8500022888183594,2.9000015258789062,6.950000762939453,9.049999237060547,-9.200000762939453,1,-0.135399662974915,-5.36364519104724,60.5,1.687498062851816,64.0,-2.3333418104598738,65.90000152587889,-0.135399662974915 2972,2011-08-10,61.599998474121094,64.0,61.4000015258789,62.29999923706055,277795.0,0.004893951725845502,-3.727292904281797,-0.241379763935823,22.36842435482697,40.626644840819324,6.062489122770245,7.000105236316671,7.337932568034944,9.448824610759686,16.158881328567887,2.700000762939453,-0.2626851183929517,-6.470001792907709,-13.588873245765896,0.6488696599504706,-10.029437519336796,-2.910566066478623,7.237687966776363,41.599975585937585,-13.471933473350674,3.5594357264290903,8,2.5500030517578125,2.6000022888183594,6.8000030517578125,8.75,-7.199996948242195,2,-0.13636360258532443,1.3018865480079747,61.29999923706055,-5.36364519104724,60.5,1.687498062851816,64.0,-0.13636360258532443 2973,2011-08-11,63.79999923706055,63.9000015258789,60.29999923706055,61.70000076293945,147230.0,0.03571429898433687,2.1304326192671943,-2.999994550438417,31.39536456844374,37.8405105204569,2.9148790960523314,4.6610363110830235,4.973066365323291,7.287287599842131,17.4687279494996,3.6000022888183523,-0.7909804253321511,-4.03000106811524,-11.393096558230425,3.333094421999945,-7.711548813172826,-0.34845332305765453,3.7939187123350564,78.7233671272169,26.043878425153018,3.681547745057591,8,0.3500022888183594,0.40000152587890625,4.700000762939453,6.549999237060547,-8.5,3,-0.15517237977380527,-3.727292904281797,61.599998474121094,1.3018865480079747,61.29999923706055,-5.36364519104724,60.5,-0.15517237977380527 2974,2011-08-12,64.0,65.90000152587889,62.20000076293945,63.29999923706055,120315.0,0.0031348082340301175,-1.5517266780406023,0.33333393884127577,31.395349352987594,33.72654290244563,1.8776707536811301,4.336849476127739,4.60712502072586,7.116127119833777,18.324764302558137,3.700000762939439,-1.35986791046318,-3.6100002288818303,-11.161899013583366,3.941898555819712,-7.385949621232598,0.1659491634689374,2.4745263070439307,79.99998393811691,30.460456994496028,3.775949392350771,8,-0.34999847412109375,0.20000076293945312,4.450000762939453,6.349998474121094,-9.400001525878906,4,-0.1796875,2.1304326192671943,63.79999923706055,-3.727292904281797,61.599998474121094,1.3018865480079747,61.29999923706055,-0.1796875 2975,2011-08-15,66.30000305175781,67.09999847412111,64.5,64.5,49505.0,0.03593754768371582,-1.8888822955961673,2.5714301284461665,34.444455276296296,31.998149044256326,-1.2953595822569497,1.9808902044693184,2.1709337742366017,4.849051162108665,18.631213875294478,3.099998474121108,-1.946084204673454,-1.2099971771240234,-8.776378098386104,6.356383744138057,-4.993187637755057,2.573193283507017,-9.900001525878913,92.52340513522559,47.327497549461825,3.7831904606310403,8,-3.0500030517578125,-2.1000022888183594,2.3749961853027344,4.049995422363281,-11.10000228881836,0,-0.22322778839397683,-1.5517266780406023,64.0,2.1304326192671943,63.79999923706055,-3.727292904281797,61.599998474121094,-0.22322778839397683 2976,2011-08-16,65.19999694824219,66.80000305175781,64.59999847412111,66.80000305175781,94335.0,-0.01659134318073696,1.74999523164659,-0.8888907726868139,32.63157683396443,30.33287547370328,-0.9541124706376536,2.973442132213677,3.1417280568234105,5.9439878627450184,18.954224363733214,2.2000045776367045,-2.4640551018492545,-2.145003128051755,-9.764225160025674,5.474218903922164,-5.954614144038715,1.6646078879352046,-8.585995483398442,72.05879795509749,31.664247510838244,3.8096110159869583,8,-2.5499954223632955,-0.9999961853027344,3.575002670288086,5.150001525878906,-9.499996185302734,1,-0.21012266241542432,-1.8888822955961673,66.30000305175781,-1.5517266780406023,64.0,2.1304326192671943,63.79999923706055,-0.21012266241542432 2977,2011-08-17,63.5,64.59999847412111,63.29999923706055,64.59999847412111,140120.0,-0.026073574046202808,1.3636382552243733,0.6874964237349648,29.951695272579315,29.428037382296747,0.010144940990940654,4.469415223524635,4.68687126031233,7.6305753555355125,20.05399617371748,1.8999977111816406,-3.2224397789623396,-3.570000076293951,-11.33337002562972,4.193369873041817,-7.451685050961842,0.3116848983739331,-6.676278594970704,47.058840028969165,12.40456522507273,3.8816849746678845,8,-1.75,0.7000007629394531,5.274999618530273,6.849998474121094,-9.5,2,-0.17952758308470718,1.74999523164659,65.19999694824219,-1.8888822955961673,66.30000305175781,-1.5517266780406023,64.0,-0.17952758308470718 2978,2011-08-18,60.20000076293945,63.4000015258789,60.0,63.0,95050.0,-0.05196849192221331,-1.1250004470347248,2.54545738283658,27.19299434404377,28.836112627787898,2.7005628063285627,7.3757366705343514,7.793701467323828,10.896242854800278,22.221655175108705,3.5,-3.838944074232188,-6.379999351501468,-14.58900696341216,1.8290082604092248,-10.484503157456814,-2.2754955455461214,-3.1707538165283182,2.816912759466624,-31.53338719359268,4.104503805955345,8,1.5499992370605469,4.0,8.57499885559082,10.14999771118164,-6.299999237060554,3,-0.09634550105572703,1.3636382552243733,63.5,1.74999523164659,65.19999694824219,-1.8888822955961673,66.30000305175781,-0.09634550105572703 2979,2011-08-19,58.5,61.70000076293945,57.099998474121094,59.9000015258789,129705.0,-0.028239214973332927,-1.1904748929615279,0.5000006811961234,24.066396609383958,28.803602874269735,3.954165518362551,8.59492671505015,9.280020304752526,12.559661490218872,24.6328793583761,4.600002288818359,-4.450659801327504,-7.495000267028814,-16.26612042248783,1.2761198884302019,-11.880560344758322,-3.109440189299306,8.599998474121108,14.000015258789041,-17.930949207831098,4.385560077729508,8,3.25,5.700000762939453,10.125,11.849998474121094,-5.599998474121101,4,-0.05470086774255478,-1.1250004470347248,60.20000076293945,1.3636382552243733,63.5,1.74999523164659,65.19999694824219,-0.05470086774255478 2980,2011-08-22,57.29999923706055,58.70000076293945,57.0,58.29999923706055,124305.0,-0.020512833554520604,-1.125002980235081,0.7142849357769204,24.472578050368483,28.65764829587717,5.199269116940293,9.236761287733913,10.286674776998069,13.698166951527497,27.18049229031967,1.7000007629394531,-4.848598508238126,-8.040000915527344,-17.365101287889004,1.2850994568343168,-12.702551101708167,-3.3774507293465135,9.599999237060558,3.0612157514250615,-30.29486402866278,4.662550186180829,8,4.750000000000007,6.900001525878906,11.325000762939453,13.049999237060547,-1.3999977111816477,0,-0.047120432790392464,-1.1904748929615279,58.5,-1.1250004470347248,60.20000076293945,1.3636382552243733,63.5,-0.047120432790392464 2981,2011-08-23,57.0,58.0,56.29999923706055,57.29999923706055,145315.0,-0.005235588849127115,1.0,0.2999992370605469,25.438606471198042,28.99877964214062,5.392217894462192,8.815215796449351,10.41164575960714,13.92631851921982,29.04824005515771,1.7000007629394531,-5.041520350535791,-7.5950000762939425,-17.092585285049438,1.902585132461553,-12.343792680671697,-2.8462074719161947,9.503998535156256,8.433744907033965,-26.75475842612028,4.748792604377749,8,4.699998855590827,7.149999618530273,11.625,13.349998474121094,-0.20000076293945312,1,-0.03157893398351841,-1.125002980235081,57.29999923706055,-1.1904748929615279,58.5,-1.1250004470347248,60.20000076293945,-0.03157893398351841 2982,2011-08-24,53.79999923706055,57.0,51.099998474121094,57.0,466710.0,-0.05614036426209568,2.687500074505788,10.666696336609743,24.472578050368483,28.229581140132257,8.235481811316532,11.170264090810676,13.440958168974134,17.012780320158754,31.216818654210055,5.900001525878906,-4.837233641073496,-9.895000648498538,-19.914871024428734,0.12486972743165836,-14.904935836463636,-4.88506546053344,12.091759340209961,21.951220268629065,-16.957702848562768,5.009935187965097,8,5.299999237060554,7.75,14.424999237060547,16.549999237060547,3.299999237060547,2,0.03531601399299045,1.0,57.0,-1.125002980235081,57.29999923706055,-1.1904748929615279,58.5,0.03531601399299045 2983,2011-08-25,53.0,54.9000015258789,52.9000015258789,54.0,342625.0,-0.014869874505675895,-2.333341810459887,0.3124999254942118,25.663723386586042,27.59273381053209,8.205264249230332,11.056469621481867,14.083244202600298,17.683855703846078,34.02472385858284,2.0,-4.7384565106440135,-9.754999732971193,-20.09561461497701,0.5856151490346235,-14.925307173974105,-4.584692291968281,11.708417769018553,17.924538826592176,-21.920852106585322,5.17030744100291,8,6.099998474121101,8.549999237060547,15.174999237060547,17.349998474121094,3.799999237060547,3,0.018867924528301883,2.687500074505788,53.79999923706055,1.0,57.0,-1.125002980235081,57.29999923706055,0.018867924528301883 2984,2011-08-26,52.4000015258789,52.9000015258789,51.4000015258789,52.0,134700.0,-0.011320725926813213,1.142854807330772,-0.40000152587889914,29.441633015364502,27.036864670428557,7.807838551644842,10.775525991118265,14.48629155581066,18.143745618461743,37.049639731120095,1.5999984741211009,-4.650400911943834,-9.444998359680184,-20.077911411339947,1.1879146919795787,-14.76145488551007,-4.128541833850306,11.219742699547858,17.1052981611658,-26.63269258540982,5.31645652582988,8,6.549999237060554,9.149997711181648,15.924999237060554,17.949996948242195,2.8999977111816477,4,0.02862595336489049,-2.333341810459887,53.0,2.687500074505788,53.79999923706055,1.0,57.0,0.02862595336489049 2985,2011-08-29,53.70000076293945,54.29999923706055,52.599998474121094,53.79999923706055,45195.0,0.024809145022992363,2.0909147656732254,-0.24999523164661222,31.1881268518746,26.87648133908524,5.065232836255468,8.551437148688898,13.055191210531845,16.714565037616055,39.61661111412429,1.8999977111816477,-4.8529657061226175,-7.2799991607666,-17.586787672398742,3.026789350865535,-12.433393416582675,-2.1266049049505327,8.91816380238285,37.68118425868286,-6.773302897712291,5.1533942558160675,8,4.149997711181648,7.849998474121094,14.875,16.64999771118164,-0.40000152587890625,0,-0.014897564724294488,1.142854807330772,52.4000015258789,-2.333341810459887,53.0,2.687500074505788,53.79999923706055,-0.014897564724294488 2986,2011-08-30,53.70000076293945,54.79999923706055,53.599998474121094,53.599998474121094,94195.0,0.0,-22.99946595460614,-1.0000381475547417,30.150764846596516,26.89860018064271,3.6458032940119622,7.710232411422794,12.827897061084144,16.57289526393683,42.857956129736635,1.2000007629394531,-5.121099664878805,-6.494999122619632,-16.488359385303852,3.4983611400645813,-11.491679253961735,-1.4983189912775288,7.996710515086754,44.06782400672421,-0.716851311325108,4.9966801313421065,8,3.549999237060547,7.849998474121094,14.875,16.64999771118164,0.3999977111816406,1,0.04096835626970341,2.0909147656732254,53.70000076293945,1.142854807330772,52.4000015258789,-2.333341810459887,53.0,0.04096835626970341 2987,2011-08-31,54.20000076293945,55.0,53.79999923706055,54.79999923706055,291790.0,0.00931098683233289,1.4000015258789062,-5.999847415601755,23.626384451800917,26.502310192615727,1.8862229182112387,6.437673125493063,12.15975475274469,15.927904512997856,45.395290893006226,1.2999992370605469,-5.668940040091954,-5.294999313354495,-14.880399134367863,4.290400507658873,-10.08769922386118,-0.5022994028478109,6.648973490774345,77.7777895515398,35.74587890672082,4.792699910506686,8,2.1999988555908203,7.349998474121094,14.950000762939453,16.14999771118164,1.0999984741210938,2,0.04797045087679974,-22.99946595460614,53.70000076293945,2.0909147656732254,53.70000076293945,1.142854807330772,52.4000015258789,0.04797045087679974 2988,2011-09-01,54.599998474121094,54.9000015258789,54.0,54.29999923706055,166880.0,0.007380031467732806,-1.0000084771265774,-0.5,24.456519710995266,26.54565720390587,0.6798173669338752,5.425889528946584,11.634705407229774,15.388560236658662,47.073269207813375,0.9000015258788991,-6.145287286430701,-4.330001449584962,-13.654355186229253,4.994352287059321,-8.992178317907104,0.3321754187371795,5.46905771722529,88.88884179384098,49.525630750797475,4.662176868322142,9,0.3000011444091797,6.900001525878906,14.60000228881836,15.550003051757812,1.3000030517578054,3,0.04578754706714738,1.4000015258789062,54.20000076293945,-22.99946595460614,53.70000076293945,2.0909147656732254,53.70000076293945,0.04578754706714738 2989,2011-09-02,54.20000076293945,54.20000076293945,53.4000015258789,53.70000076293945,202410.0,-0.007325965610992302,2.199996948242216,1.6666709052299633,13.33331792041156,25.307961633910658,0.45339458524661325,5.3271788240729165,11.90564892484116,15.639083857801523,47.32613868246961,1.1999969482421946,-6.472428040765109,-4.239999198913573,-13.47207100737451,4.992072609547371,-8.856035103144045,0.37603670531689914,5.1515308110289055,66.66671964853946,32.6222575402451,4.616035904230471,9,0.34999847412109375,7.299999237060547,15.0,15.950000762939453,4.299999237060547,4,0.04797045087679974,-1.0000084771265774,54.599998474121094,1.4000015258789062,54.20000076293945,-22.99946595460614,53.70000076293945,0.04797045087679974 2990,2011-09-05,52.9000015258789,53.599998474121094,52.599998474121094,53.099998474121094,42940.0,-0.023985225438399982,-1.4999904632932155,-0.3999938964843892,13.173642846341636,23.945187897815504,1.1886128856176867,6.354405384864528,13.026589124612777,16.783725463211574,47.38228753858823,1.6000022888183594,-6.507926823123725,-5.159998512268075,-14.656900451286724,4.336903426750567,-9.908449481777396,-0.41154754275875405,5.791407400101676,12.500119209213464,-16.044447057903874,4.748450969509322,9,1.1499977111816477,8.5999984741211,16.399997711181648,17.250000000000007,4.699996948242195,0,0.04536857546228168,2.199996948242216,54.20000076293945,-1.0000084771265774,54.599998474121094,1.4000015258789062,54.20000076293945,0.04536857546228168 2991,2011-09-06,53.0,53.599998474121094,52.20000076293945,53.29999923706055,83545.0,0.0018903302691244406,2.1111139368199754,1.5000190737773176,15.231766999160328,22.918431114347932,0.5157850480781221,5.9033786788948674,12.73533056599392,16.514599976441858,46.61675651367636,1.3999977111816406,-6.3152922133592995,-4.645000076293947,-14.270289701980616,4.980289549392722,-9.457644889137285,0.16764473654939138,5.084096089831817,28.571409108682115,2.2709223478380416,4.812644812843335,9,0.20000076293945312,8.0,16.325000762939453,17.150001525878906,4.599998474121094,1,0.00566036296340644,-1.4999904632932155,52.9000015258789,2.199996948242216,54.20000076293945,-1.0000084771265774,54.599998474121094,0.00566036296340644 2992,2011-09-07,53.20000076293945,53.70000076293945,52.20000076293945,52.20000076293945,47180.0,0.00377359930074439,-2.0,-3.3333418104599266,20.833314789654352,22.381719048022184,0.2477808802796133,5.314270022613073,12.319883683931792,16.14491818469733,46.72707353600105,1.5,-6.071008044003612,-4.024999427795407,-13.656717428220986,5.6067185726301645,-8.84085842800819,0.790859572417375,4.325367517635506,37.03702657147832,7.445219127692521,4.815859000212786,9,0.0,7.399997711181648,16.64999771118164,16.950000762939453,4.399997711181641,2,0.01691724996757138,2.1111139368199754,53.0,-1.4999904632932155,52.9000015258789,2.199996948242216,54.20000076293945,0.01691724996757138 2993,2011-09-08,53.9000015258789,53.9000015258789,52.79999923706055,52.79999923706055,72600.0,0.013157908889112058,1.0000000000000129,1.1000022888183523,29.090901524562156,22.342748882377474,-0.34769255387975306,4.0417821324966425,11.411352582550414,15.285567802284014,46.571759078431626,1.1000022888183523,-5.856989497275109,-2.8299987792968793,-12.047624529275943,6.387626970682177,-7.438811654286404,1.7788140956926455,3.111337170179752,85.0000381469723,51.22858889331552,4.608812874989528,9,-0.3000011444091726,6.099998474121094,15.824998855590827,16.250000000000007,4.0,3,0.02597398277455465,-2.0,53.20000076293945,2.1111139368199754,53.0,-1.4999904632932155,52.9000015258789,0.02597398277455465 2994,2011-09-09,52.5,53.9000015258789,51.20000076293945,53.4000015258789,113230.0,-0.025974053548156517,1.8421037837751155,-0.8181815029182362,28.57141884005206,22.052003547730532,1.1934941329795024,4.781192302247064,12.57580870025663,16.497300367745737,47.64869385878912,2.700000762939446,-5.380813828198512,-3.6550003051757827,-12.384978580132213,5.074977969780647,-8.019989442654001,0.7099888323024359,4.038431478303643,48.148106285913016,10.058604549325466,4.364989137478217,9,0.6000003814697266,6.599998474121101,16.450000762939453,17.650001525878906,6.299999237060547,4,0.06476193382626483,1.0000000000000129,53.9000015258789,-2.0,53.20000076293945,2.1111139368199754,53.0,0.06476193382626483 2995,2011-09-12,51.5,52.20000076293945,50.4000015258789,52.0,62035.0,-0.01904761904761909,2.9999915229093532,0.5555546136565974,26.89074444977294,21.689779059194578,2.0658521137161046,4.864993370428522,13.297996333391666,17.31886895167294,49.44928521845681,2.099998474121101,-4.921145509016171,-3.9150001525878935,-11.45165326754514,3.621652962369353,-7.683326710066517,-0.14667359510927014,4.603356837969038,31.428527832031456,-9.98210931095332,3.7683265574786224,9,1.2000007629394531,7.25,15.25,16.049999237060547,6.799999237060547,0,0.13592233009708732,1.8421037837751155,52.5,1.0000000000000129,53.9000015258789,-2.0,53.20000076293945,0.13592233009708732 2996,2011-09-13,51.5,51.9000015258789,51.0,51.20000076293945,85215.0,0.0,-1.5714301284461463,-0.5999984741210938,36.781603147522375,23.15147002538585,1.9232097232165444,3.9905988789596165,12.98221815623954,17.132239302589554,51.347182772600995,0.9000015258788991,-4.5793298615900255,-3.2300003051757784,-9.385904341856005,2.925903731504448,-6.307952323515892,-0.15204828683566518,4.033021306760027,31.428527832031456,-11.929562613081167,3.077952018340113,9,1.1500015258788991,7.25,14.75,15.349998474121094,6.900001525878899,1,0.11844657231303102,2.9999915229093532,51.5,1.8421037837751155,52.5,1.0000000000000129,53.9000015258789,0.11844657231303102 2997,2011-09-14,52.099998474121094,52.70000076293945,50.4000015258789,50.4000015258789,51730.0,0.011650455808176474,-1.7058863128416262,5.666670905229987,44.705868625298564,25.401397682530664,1.1108131863383193,2.6274619268167214,12.063679134786184,16.347205440183615,52.798467718771825,2.299999237060554,-4.341028604533761,-2.0600017547607408,-6.728101721252301,2.6080982117308196,-4.394051738006517,0.27404822848503585,2.9197208545508175,48.571341378348414,1.913621793333995,2.3340499832457797,9,0.20000267028808594,6.650001525878906,12.075002670288086,12.500003814697266,6.300003051757805,2,0.10556622190175191,-1.5714301284461463,51.5,2.9999915229093532,51.5,1.8421037837751155,52.5,0.10556622190175191 2998,2011-09-15,54.4000015258789,54.4000015258789,52.4000015258789,53.099998474121094,73335.0,0.04414593318846749,2.0769158538446524,0.7647090502733049,59.80392450188267,30.564798413805228,-1.3639799320854635,-0.13633157886228275,9.465294156065681,13.876856270892311,53.18116667120898,2.3000030517578054,-4.020104504985106,0.530001258850092,-3.18063755053511,4.240640068235294,-1.325318145842509,2.385320663542693,0.15774602251371306,100.0,47.55500374195286,1.8553194046926018,9,-2.0,4.349998474121101,9.77499961853028,10.20000076293946,4.399997711181648,3,0.0588234716633218,-1.7058863128416262,52.099998474121094,-1.5714301284461463,51.5,2.9999915229093532,51.5,0.0588234716633218 2999,2011-09-16,55.29999923706055,55.29999923706055,54.0,54.099998474121094,87560.0,0.01654407510914324,1.1666640175730276,0.9230753430285155,58.163261334132606,35.56364491244867,-2.337328818174825,-1.3579817665751577,8.277668312792471,12.795646039318314,52.85829770126382,1.2999992370605469,-3.5955685390163623,1.589999008178708,-1.5049201237632204,4.684918140120637,0.04253944220774031,3.137458574149676,-4.899997711181648,100.0,43.80017811165733,1.5474595659709642,9,-2.4499988555908203,3.450000762939453,8.875001907348633,9.300003051757812,3.1000022888183523,4,0.047016316902151134,2.0769158538446524,54.4000015258789,-1.7058863128416262,52.099998474121094,-1.5714301284461463,51.5,0.047016316902151134 3000,2011-09-19,54.599998474121094,55.0,54.0,55.0,42505.0,-0.01265824181911257,3.999980926586431,-0.333334392970789,54.28570494359514,39.902971350719206,-1.5319218741582503,-0.9176795857263897,8.682424090450525,13.316507680641365,52.500551027726694,1.2999992370605469,-3.2179634577573637,1.024998283386232,-1.6122848022231295,3.6622813689955933,-0.2936432594184524,2.343639826190916,-4.101996994018563,85.7142634711426,26.824007716040086,1.3186415428046816,9,-1.7499980926513672,4.150001525878906,9.325002670288086,9.85000228881836,3.200000762939453,0,0.07692309304605827,1.1666640175730276,55.29999923706055,2.0769158538446524,54.4000015258789,-1.7058863128416262,52.099998474121094,0.07692309304605827 3001,2011-09-20,55.20000076293945,55.79999923706055,54.29999923706055,54.29999923706055,58610.0,0.01098905321586674,-2.3333276819395583,-2.249995231646608,54.716981811088964,43.66782324198972,-1.9970464981760117,-1.749126164046828,7.829970979163484,12.561390631077003,51.83607429778825,1.5,-2.6135152720954267,1.7150005340576158,-0.5227378991459801,3.9527389672612117,0.5961313174558214,2.83386975065941,-4.605959327697761,88.88891243641287,31.049895960326694,1.118869216601797,9,-2.1000003814697266,3.4000015258789062,8.524999618530273,9.25,2.799999237060547,1,0.05615939187092178,3.999980926586431,54.599998474121094,1.1666640175730276,55.29999923706055,2.0769158538446524,54.4000015258789,0.05615939187092178 3002,2011-09-21,55.70000076293945,57.70000076293945,54.70000076293945,54.70000076293945,64420.0,0.009057970889299272,-5.0,1.1111092273131862,55.140197244790535,46.56218943312621,-2.352520630198967,-2.212943174966739,7.039439558404382,11.921979048465744,50.018600246923825,3.0,-1.8571234001443742,2.1200004577636733,-0.3257047297082636,4.56570564523561,0.8971478640277084,3.342853051499638,-4.8977210156250095,62.26414551128832,8.007680739517532,1.2228525937359678,9,-1.6499996185302734,1.7999992370605469,7.7250003814697195,8.75,2.299999237060547,2,0.04847398071735598,-2.3333276819395583,55.20000076293945,3.999980926586431,54.599998474121094,1.1666640175730276,55.29999923706055,0.04847398071735598 3003,2011-09-22,54.0,55.599998474121094,52.5,55.0,157105.0,-0.03052065959881578,1.8181843402992115,-1.0,49.16666375266274,48.85054997897184,-0.7116846038331133,-0.45764749153016027,8.448955049926823,13.434542982579757,48.36790591134983,3.200000762939453,-1.2267156064883622,0.3699996948242159,-2.066650302449986,2.806649692098418,-0.8483253038128851,1.5883246934613169,-2.7838569917480527,28.846149613871997,-22.855674859899597,1.2183249986371008,9,0.05000114440917969,2.900001525878899,8.975000381469727,10.450000762939453,4.0,3,0.08148150973849821,-5.0,55.70000076293945,-2.3333276819395583,55.20000076293945,3.999980926586431,54.599998474121094,0.08148150973849821 3004,2011-09-23,53.9000015258789,54.0,52.20000076293945,53.599998474121094,90340.0,-0.0018518235948351558,6.1999969482421875,-0.3000030517578054,54.62962832143478,51.93264818693426,-0.4383038363716807,-0.2524543659898981,8.257764570435256,13.357394013626298,46.47451165070876,1.7999992370605469,-0.8058337214174998,0.19500122070311932,-2.173631691954249,2.5636341333604875,-0.9893152356255612,1.3793176770317999,-2.2948270523457026,30.9091047807172,-24.687705026583018,1.1843164563286839,9,0.14999961853028054,2.1499996185302805,9.074998855590827,10.549999237060554,2.5,4,0.09090904587134419,1.8181843402992115,54.0,-5.0,55.70000076293945,-2.3333276819395583,55.20000076293945,0.09090904587134419 3005,2011-09-26,52.9000015258789,54.79999923706055,52.70000076293945,53.4000015258789,78290.0,-0.018552875170511296,-3.6666553638791903,-1.666649712629102,49.57265626069823,53.353876310620464,0.8729732513601931,0.7215320196445774,8.952175586942616,14.169439680669718,45.04766039559603,2.0999984741210938,-0.598345607589593,-0.7649988174438533,-3.1608505836241676,1.630852948736461,-1.9629247005340105,0.4329270656463038,-0.9291374749813244,12.727286598899019,-44.37594285008113,1.1979258830901585,9,1.1499996185302805,1.6499996185302805,10.074998855590827,11.299999237060554,1.8999977111816477,0,0.10396975125434316,6.1999969482421875,53.9000015258789,1.8181843402992115,54.0,-5.0,55.70000076293945,0.10396975125434316 3006,2011-09-27,55.9000015258789,56.79999923706055,53.20000076293945,53.20000076293945,55010.0,0.0567107734114598,-1.66666478286608,-5.400001525878892,59.3103450090224,54.97659590881201,-1.6061541372052233,-2.2189662330776017,5.668698796868576,10.990635289817142,43.46311175215399,3.8999977111816477,-0.18493420732601606,2.1250011444091754,-0.471251503055818,4.721253791874169,0.8268748206766787,3.423127468141672,-3.700000762939446,67.27274114435356,7.316032010747122,1.2981263237324951,9,-0.950000762939446,-1.700000762939446,7.224998474121101,8.299999237060554,-0.3000030517578054,1,0.03398922467474441,-3.6666553638791903,52.9000015258789,6.1999969482421875,53.9000015258789,1.8181843402992115,54.0,0.03398922467474441 3007,2011-09-28,56.79999923706055,57.79999923706055,55.0,56.0,62940.0,0.016100137506525725,1.0,0.2962959300017386,59.86393728119017,54.983263995401735,-1.9772766256252936,-3.071677846941931,4.473718709775298,9.931218521799238,41.74557087865105,2.799999237060547,0.40633916114113333,2.894998931884764,-0.030371048990652127,5.8203689127601805,1.432313941447056,4.357683922322472,-4.2699984741210955,82.14285227717053,24.306610074856792,1.4626849904377086,9,-1.7999992370605469,-2.6999988555908203,6.125,7.350000381469727,-1.0,2,0.02112677427918852,-1.66666478286608,55.9000015258789,-3.6666553638791903,52.9000015258789,6.1999969482421875,53.9000015258789,0.02112677427918852 3008,2011-09-29,57.099998474121094,58.29999923706055,56.29999923706055,56.29999923706055,71935.0,0.005281676779756106,-4.0000047683761295,1.0,66.91176099348189,55.95531951310721,-2.071885173164574,-3.3463492886874775,3.8439032954695946,9.47032944275145,39.87855319359633,2.0,0.8522939736945361,3.069998168945311,-0.17644088715133677,6.316437225041959,1.4467786408969872,4.693217696993635,-4.1483978332519555,80.3278514243833,20.38764349029607,1.6232195280483244,9,-1.8499984741210938,-2.749998092651367,3.2250003814697266,4.450000762939453,-1.0999984741210938,3,0.015761848510150278,1.0,56.79999923706055,-1.66666478286608,55.9000015258789,-3.6666553638791903,52.9000015258789,0.015761848510150278 3009,2011-09-30,56.79999923706055,57.9000015258789,56.4000015258789,57.099998474121094,57625.0,-0.005253927234280309,-1.7272859684349255,-0.3749994039529838,70.5426363466194,57.76164522455434,-1.717330453003079,-2.995139809322332,3.7973527569983077,9.593287325557696,37.800841991097535,1.5,1.2001535366539144,2.6399990081787124,-0.8352665375175974,6.115264553875022,0.9023662353305539,4.377631781026871,-3.3135587365722685,73.2142784157558,9.268178814974789,1.7376327728481564,9,-1.5499992370605469,-2.4499988555908203,3.5249996185302734,4.75,-0.7999992370605469,4,0.02112677427918852,-4.0000047683761295,57.099998474121094,1.0,56.79999923706055,-1.66666478286608,55.9000015258789,0.02112677427918852 3010,2011-10-03,55.29999923706055,56.9000015258789,55.099998474121094,56.9000015258789,64165.0,-0.026408451058944515,1.2500005960456062,5.333354526149793,63.19444389254949,58.70358545582773,-0.12023738661605421,-1.3767032945020645,4.91978001296841,10.891355727470284,35.64238389553157,1.8000030517578054,1.1811196710341036,1.0199991226196303,-2.4377758531229503,4.477774098362211,-0.70888836525166,2.7488866104909206,-1.3322028629150395,41.17645298870401,-25.77239584756901,1.7288874878712892,10,-0.049999237060546875,-0.9499988555908203,4.950000762939453,6.25,0.9000015258789062,0,0.01989154256771064,-1.7272859684349255,56.79999923706055,-4.0000047683761295,57.099998474121094,1.0,56.79999923706055,0.01989154256771064 3011,2011-10-04,53.29999923706055,55.0,53.099998474121094,55.0,70600.0,-0.03616636577925403,1.2352949096253745,1.0624989569202132,53.797470952165376,58.55439364553605,1.7678081980886446,0.6818848603773588,6.46282548049431,12.70927516543766,33.55813058355528,2.200000762939453,1.0684174368669517,-0.9950008392333984,-4.431936084116728,2.4419344056499313,-2.7134684616750633,0.7234667832082664,5.0,3.8461679537600073,-62.72457721163736,1.7184676224416648,10,1.9500007629394531,1.0500011444091797,6.399999618530273,8.25,2.700000762939453,1,0.028142589521033656,1.2500005960456062,55.29999923706055,-1.7272859684349255,56.79999923706055,-4.0000047683761295,57.099998474121094,0.028142589521033656 3012,2011-10-05,54.099998474121094,54.79999923706055,53.70000076293945,54.79999923706055,24070.0,0.015009366763823362,2.1428493577691676,0.41176496987512484,48.9510379447792,58.53043522243788,0.80123964175813,-0.04978414513427509,5.20897010233562,11.717225159166759,31.422760429737647,1.5,1.0660751893773792,-0.24000148773193075,-3.6399392813679086,3.159936305904047,-1.939970384549916,1.4599674090860546,4.096000747680662,19.230766409247998,-41.33051526350524,1.6999688968179885,10,1.1500015258789062,0.2500019073486328,5.30000114440918,7.450000762939453,1.8000030517578054,2,0.02772643331436564,1.2352949096253745,53.29999923706055,1.2500005960456062,55.29999923706055,-1.7272859684349255,56.79999923706055,0.02772643331436564 3013,2011-10-06,55.29999923706055,56.099998474121094,54.20000076293945,54.20000076293945,55200.0,0.022181160753885765,-2.454546085074803,-1.5714246788845838,50.0,58.0160320756118,-0.21787553798795045,-1.2011040753351239,3.5596997815519558,10.327008332735858,29.081344750548105,2.0,1.041161253277778,0.8899993896484375,-2.5293877840698045,4.3093865633666795,-0.819694197210687,2.599692976507562,2.794079969787596,45.833320087865204,-9.336911455631594,1.7096935868591223,10,0.20000076293945312,-0.9499988555908203,3.6750001907348633,6.25,-0.2999992370605469,3,0.009041591444813424,2.1428493577691676,54.099998474121094,1.2352949096253745,53.29999923706055,1.2500005960456062,55.29999923706055,0.009041591444813424 3014,2011-10-07,55.9000015258789,56.9000015258789,55.5,56.4000015258789,61870.0,0.010849951122896995,-1.1538434451917448,-0.4545460850748029,54.48276914399243,58.56160017375559,-0.563612909718934,-1.6161893796497466,2.546822701755957,9.539944543927739,26.171982334092466,1.6000022888183523,0.9838333145777938,1.3200016021728445,-2.0370646647967376,4.677067869142427,-0.3585315313119466,2.9985347356576355,2.0941960663147015,73.68423166035564,21.453218553164092,1.6785331334847908,10,-0.20000267028807883,-1.5500011444091726,2.2999982833862376,5.649997711181648,-0.6000022888183523,4,0.0017888814202411396,-2.454546085074803,55.29999923706055,2.1428493577691676,54.099998474121094,1.2352949096253745,53.29999923706055,0.0017888814202411396 3015,2011-10-10,58.5,58.70000076293945,55.79999923706055,56.0,60565.0,0.046511599340787635,1.0,-5.0,59.99999999999999,58.63822850608644,-2.5543290734625543,-3.8629311236412534,-0.45724615533629986,6.7724912326643505,23.016983587910524,2.9000015258789062,1.2068351178886445,3.570000076293944,0.10705343956244917,7.032946713025439,1.838526757928193,5.301473394659695,-5.400001525878906,96.42855926436317,46.81722007551994,1.7314733183657478,10,-2.6000003814697266,-3.9499988555908203,-0.47500038146972656,3.049999237060547,-3.9000015258789062,0,-0.042735042735042694,-1.1538434451917448,55.9000015258789,-2.454546085074803,55.29999923706055,2.1428493577691676,54.099998474121094,-0.042735042735042694 3016,2011-10-11,57.599998474121094,59.599998474121094,57.4000015258789,58.0,52805.0,-0.015384641468015436,-4.500023841994255,-0.1600006103515625,55.62129576480513,58.16682389315477,-1.5509191310163928,-2.616658830099418,0.07147645980441553,7.485330775967583,19.812143487133632,2.1999969482421946,1.3648797613661827,2.3649986267089815,-0.8944973273958041,5.624494580813767,0.7352506496565923,3.994746603761371,-4.3879999542236305,66.10168176489947,17.343523645421755,1.629747977052392,10,-1.25,-2.5999984741210938,0.1750011444091797,3.950000762939453,-3.5,1,-0.024305516463002053,1.0,58.5,-1.1538434451917448,55.9000015258789,-2.454546085074803,55.29999923706055,-0.024305516463002053 3017,2011-10-12,57.599998474121094,58.79999923706055,56.599998474121094,57.4000015258789,219440.0,0.0,-1.4444411477980756,-0.4999904632932333,61.84210262140025,57.60352851847903,-1.5930293735918752,-2.301484012700648,-0.2687717648904595,7.3026554500122955,16.853841611008217,2.200000762939453,1.6959427612826374,2.089998626708983,-0.9782762460123422,5.158273499430308,0.5558611903483239,3.624136063069642,-4.132479956054688,62.96294726461365,11.203315149677586,1.5341374363606617,10,-1.25,-2.5999984741210938,-0.4999980926513672,3.950000762939453,-3.1999969482421946,2,-0.02777775202268362,-4.500023841994255,57.599998474121094,1.0,58.5,-1.1538434451917448,55.9000015258789,-0.02777775202268362 3018,2011-10-13,57.599998474121094,58.5,57.0,57.79999923706055,120250.0,0.0,-1.1428606461562776,-1.0000190737773353,62.251646762029075,56.68230745352455,-1.6926454126452626,-2.1602114312661485,-0.5418880999546687,7.129302645265824,14.804962046365544,1.5,1.649567366373489,1.9299987792968736,-1.2270142914335906,5.087011850027338,0.3514922439316379,3.5085053146621092,-3.8871807578125015,51.219494040696325,-3.046326607162108,1.5785065353652339,10,-1.25,-2.5999984741210938,-0.6999988555908203,3.950000762939453,-3.299999237060547,3,-0.02951383668883223,-1.4444411477980756,57.599998474121094,-4.500023841994255,57.599998474121094,1.0,58.5,-0.02951383668883223 3019,2011-10-14,57.9000015258789,58.20000076293945,57.20000076293945,57.20000076293945,70115.0,0.005208386453214864,-1.857139743107667,-3.49999046329318,67.36110927146177,57.14527027340368,-2.0341126185891767,-2.377328429587827,-1.0559003930101625,6.660721451484939,13.165395764640914,1.0,1.5297445914026468,2.100001716613761,-1.2035842774011414,5.403587710628663,0.44820871960630626,3.7517947136212157,-3.9516965792578063,55.26322922219292,-4.081086958966296,1.6517929970074519,10,-1.5500030517578054,-2.900001525878899,-1.1000013351440359,3.6499977111816477,-4.400001525878899,4,-0.05008638081957073,-1.1428606461562776,57.599998474121094,-1.4444411477980756,57.599998474121094,-4.500023841994255,57.599998474121094,-0.05008638081957073 3020,2011-10-17,58.79999923706055,59.4000015258789,58.0,58.0,36705.0,0.015544001510593874,-2.5000071525641765,1.1428548073307618,61.788609313258334,58.03317453574735,-2.6657572174444226,-3.105773998011159,-2.05102897656063,5.602054486324917,11.61496307760881,1.5,1.2967000995073121,2.789999389648436,-0.7199256368798856,6.299924416176758,1.0350368763842752,4.544961902912597,-4.625626549339451,73.33335876464844,14.372633648350202,1.7549625132641624,10,-2.1499996185302734,-3.799999237060547,-2.6999998092651367,2.75,-4.399997711181648,0,-0.05952381029614051,-1.857139743107667,57.9000015258789,-1.1428606461562776,57.599998474121094,-1.4444411477980756,57.599998474121094,-0.05952381029614051 3021,2011-10-18,58.29999923706055,59.0,57.0,59.0,55930.0,-0.008503401470877248,4.714279486215334,-0.8750017881410486,56.30252020026197,58.85000589746766,-1.5443220946638192,-2.489246995402411,-1.679721597406754,5.945253798986897,10.274823224343063,2.0,1.0208846384068977,2.1349994659423857,-1.4960211009608884,5.76602003284566,0.31948918249074865,3.9505097493940227,-3.9086015178834543,60.71424678884599,4.492334953605216,1.8155102834516368,10,-1.3999996185302734,-3.299999237060547,-2.5749988555908203,2.9000015258789062,-2.5999984741210938,1,-0.06346485096671173,-2.5000071525641765,58.79999923706055,-1.857139743107667,57.9000015258789,-1.1428606461562776,57.599998474121094,-0.06346485096671173 3022,2011-10-19,58.4000015258789,59.0,58.0,59.0,57955.0,0.0017153051479763537,2.3333418104599266,0.8571397431076772,55.55556642363465,59.467291055649284,-1.0842438301770514,-2.5050350618675807,-1.9195791865310596,5.68584376920618,9.873200659363683,1.0,0.9521489982821052,2.100001716613761,-1.656816162984768,5.85681959621229,0.22159277681449652,3.9784106564130255,-3.800259776504049,58.33335982426961,4.947504559064477,1.878408939799263,10,-0.8500022888183523,-3.400001525878899,-2.700000762939446,2.799999237060554,-2.400001525878899,2,-0.07363018731861393,4.714279486215334,58.29999923706055,-2.5000071525641765,58.79999923706055,-1.857139743107667,57.9000015258789,-0.07363018731861393 3023,2011-10-20,58.4000015258789,58.599998474121094,58.0,58.599998474121094,45050.0,0.0,5.0000762951094835,0.33332909477004463,57.01755061080299,59.74893344085045,-0.668571960069869,-2.275144293063228,-2.133241451178435,5.5232209988651775,8.690605858347864,0.5999984741210938,1.2179101931215754,1.8800016403198185,-1.8246750675871297,5.584678348226767,0.02766328636634796,3.732339994273289,-3.6002495075141994,58.33335982426961,7.147680831449215,1.8523383539534737,10,-0.7000026702880788,-2.5000019073486257,-2.8750009536743093,2.799999237060554,-2.0,3,-0.0684931488953382,2.3333418104599266,58.4000015258789,4.714279486215334,58.29999923706055,-2.5000071525641765,58.79999923706055,-0.0684931488953382 3024,2011-10-21,58.79999923706055,59.20000076293945,57.79999923706055,58.599998474121094,49090.0,0.006849275697439872,1.7999923706345724,-1.0000190737773353,66.99028622813216,60.52563191064292,-0.6860947063067258,-2.4129368597464875,-2.753106280518324,4.961275506035932,7.4474383975848255,1.4000015258789062,1.5649935078750303,2.0349994659423842,-1.587314331753845,5.657313263638613,0.2238425670942661,3.8461563647905024,-3.80823736046559,74.99992052719105,21.616701283647288,1.8111568988481157,10,-0.7000007629394531,-2.8999996185302734,-3.2249984741210938,2.4000015258789062,-1.5,4,-0.076530613237895,5.0000762951094835,58.4000015258789,2.3333418104599266,58.4000015258789,4.714279486215334,58.29999923706055,-0.076530613237895 3025,2011-10-24,58.4000015258789,59.0,58.20000076293945,58.79999923706055,75070.0,-0.00680268225121905,1.0,-1.9999809265864668,79.31035541136677,63.15774964914978,-0.3372376381243356,-1.6651385693988203,-2.6563041964412974,5.19854872354459,6.5505901393933765,0.7999992370605469,1.827994425850747,1.360001754760738,-1.836971031618269,4.556974541139745,-0.23848463842876555,2.9584881479502414,-3.2239101853828984,63.63641092598243,3.8223853644186363,1.5984863931895035,10,-0.40000152587889914,-2.5000019073486257,-2.600001335144036,2.799999237060554,-1.700000762939446,0,-0.08390413352485193,1.7999923706345724,58.79999923706055,5.0000762951094835,58.4000015258789,2.3333418104599266,58.4000015258789,-0.08390413352485193 3026,2011-10-25,57.79999923706055,58.4000015258789,57.20000076293945,58.4000015258789,78495.0,-0.010274011526394733,2.9999872843910254,1.5000143051965567,71.7647006024975,64.26026053593836,0.32868275716549533,-0.9649693236586927,-2.337258940798989,5.64186247882995,6.351423256126908,1.200000762939446,1.9755046135513794,0.6649995803833022,-2.5021183144521473,3.8321174752187517,-0.9185593670344261,2.2485585278010305,-2.4469516112195393,29.999923706054688,-33.50396143017774,1.583558947417725,10,0.40000152587890625,-1.8999996185302734,-1.9999990463256836,3.4000015258789062,0.2999992370605469,1,-0.05882349058928049,1.0,58.4000015258789,1.7999923706345724,58.79999923706055,5.0000762951094835,58.4000015258789,-0.05882349058928049 3027,2011-10-26,58.0,58.4000015258789,57.5,57.5,73565.0,0.003460220857774976,-2.6000061035155966,-0.8333301544310817,67.99999593099164,64.89896599915642,0.21388108119857918,-1.1283084953394535,-2.7668810684844516,5.283148753589401,6.569338394269536,0.9000015258788991,1.8145217235908362,0.8050003051757812,-2.380807700412717,3.9908083107642796,-0.7879036976184679,2.3979043079700304,-2.4770743402277873,39.999961853027344,-24.67587397235603,1.5929040027942478,10,0.20000076293945312,-2.1000003814697266,-2.149998664855957,3.200000762939453,1.5,2,-0.03965515925966456,2.9999872843910254,57.79999923706055,1.0,58.4000015258789,1.7999923706345724,58.79999923706055,-0.03965515925966456 3028,2011-10-27,58.0,60.0,57.9000015258789,59.599998474121094,98950.0,0.0,-1.3333375718966194,-3.1999969482421875,65.21737688205516,64.66077351144457,0.30909268552980507,-1.114570092544696,-2.894851613318366,5.124421196456488,7.245569289131824,2.099998474121101,1.8042583678064048,0.7600002288818359,-2.4455219866347733,3.965522444398445,-0.8427608788764687,2.3627613366401405,-2.313991427653832,28.571409108682115,-33.52056023451698,1.6027611077583057,10,0.5,-1.8999996185302734,-2.22499942779541,3.200000762939453,2.700000762939453,3,-0.03448275862068961,-2.6000061035155966,58.0,2.9999872843910254,57.79999923706055,1.0,58.4000015258789,-0.03448275862068961 3029,2011-10-28,58.0,59.4000015258789,57.9000015258789,58.9000015258789,59100.0,0.0,-1.727276510448782,0.562501490117536,44.18605063785242,62.704933658621684,0.36293576065050104,-1.0751848229807308,-2.970656143104037,4.965679018141799,7.958344541831437,1.5,1.6897228465697012,0.7000001907348619,-2.515751173989038,3.915751555458762,-0.9078754916270881,2.307875873096812,-2.055151941994602,28.571409108682115,-27.971931983817452,1.6078756823619498,10,0.5,-1.8999996185302734,-2.524998664855957,3.200000762939453,3.400001525878899,4,-0.027586180588294873,-1.3333375718966194,58.0,-2.6000061035155966,58.0,2.9999872843910254,57.79999923706055,-0.027586180588294873 3030,2011-10-31,56.4000015258789,58.70000076293945,56.4000015258789,58.0,33395.0,-0.027586180588294873,-1.875001788141032,1.7777730682829873,38.00003051757807,60.67132369387904,1.7731594498569905,0.644491885386536,-1.4279317161050287,6.415180348667896,7.899127958115276,2.299999237060554,1.5266573094430171,-0.9549983978271541,-4.062527941513515,2.152531145859207,-2.508763169670331,0.598766374016023,-0.2118443513538253,0.0,-53.04847344773337,1.55376477184318,10,1.799999237060554,-0.05000114440917258,-1.3500003814697195,4.799999237060554,4.199996948242195,0,0.0159574057949039,-1.727276510448782,58.0,-1.3333375718966194,58.0,-2.6000061035155966,58.0,0.0159574057949039 3031,2011-11-01,54.79999923706055,55.79999923706055,54.0,54.4000015258789,122545.0,-0.028368834140619636,-1.999996821087633,-0.24999880790597095,28.787891923884104,57.697137638351194,3.1564055390532033,2.490311877100666,0.10469484415784791,7.866627449616317,7.40756536118263,2.400001525878899,1.2094520114260163,-2.6300006866455092,-5.376942040157431,0.11694066686641236,-4.0034713634014665,-1.256530009889552,5.200000762939453,13.333320617675781,-36.872252741040846,1.37347067675596,11,2.200000762939453,1.75,-0.4999980926513672,6.400001525878906,6.0,1,0.03467156117392722,-1.875001788141032,56.4000015258789,-1.727276510448782,58.0,-1.3333375718966194,58.0,0.03467156117392722 3032,2011-11-02,55.599998474121094,56.599998474121094,54.79999923706055,54.9000015258789,63745.0,0.01459852642697701,-2.9999915229093377,1.7500023841994201,36.4864892729704,55.41590860081424,2.1427948208474987,1.9061816842081925,-0.651611829884537,6.943570730369835,6.739891828931654,1.7999992370605469,0.9537771411319227,-1.905001449584958,-4.332454433551867,0.5224515343819505,-3.118727941568409,-0.6912749576015074,4.280001525878909,26.666641235351562,-22.44360701753922,1.2137264919834543,11,1.4000015258789062,0.9500007629394531,-1.0249977111816406,5.600002288818359,3.8000030517578054,2,0.04496403001096527,-1.999996821087633,54.79999923706055,-1.875001788141032,56.4000015258789,-1.727276510448782,58.0,0.04496403001096527 3033,2011-11-03,55.79999923706055,56.70000076293945,54.20000076293945,54.20000076293945,44515.0,0.0035971361228102072,-2.125002980235081,2.2857220708446633,35.616421176066126,51.92992359502913,1.715613500441492,1.8398925412510891,-0.7789048451833835,6.633199943766044,6.755206163797493,2.5,0.8091800224917307,-1.7300006866455107,-4.070581238238887,0.6105798649478658,-2.900290962442199,-0.5597104108488224,3.9624007629394526,33.333309785826046,-14.37904991452399,1.1702902757966882,11,1.2000007629394531,0.75,-1.2499990463256836,5.400001525878906,3.799999237060547,3,0.06630825830696496,-2.9999915229093377,55.599998474121094,-1.999996821087633,54.79999923706055,-1.875001788141032,56.4000015258789,0.06630825830696496 3034,2011-11-04,56.0,56.29999923706055,55.20000076293945,55.9000015258789,14385.0,0.0035842431124375462,2.142866485013624,0.06249910592948016,28.787891923884104,46.31631654086438,1.203192647952818,1.7368149376390107,-0.8830320544229764,6.308501195348754,7.134615066955995,1.0999984741210938,0.6596010945377557,-1.5349998474121094,-3.8613030935966606,0.7913033987724418,-2.698151470504385,-0.3718482243198338,3.6471519999999984,42.55318458180779,-1.839048423926279,1.163151623092274,11,1.0,0.5499992370605469,-1.1999998092651367,5.200000762939453,2.200000762939453,4,0.08392858505249023,-2.125002980235081,55.79999923706055,-2.9999915229093377,55.599998474121094,-1.999996821087633,54.79999923706055,0.08392858505249023 3035,2011-11-07,56.0,56.79999923706055,55.20000076293945,55.9000015258789,32990.0,0.0,-1.133331298828125,1.0,31.14755431095024,41.803300286248025,0.9241330709717772,1.6231371604682252,-0.8270910685670287,6.20968147721355,7.267480586189453,1.5999984741210938,0.4750317765527683,-1.4099998474121094,-3.786109516367965,0.9661098215437462,-2.5980546818900336,-0.22194501293418512,3.534208960000001,71.42859089131788,27.89885127353685,1.1880548344779267,11,1.0,0.5499992370605469,-1.1999998092651367,5.200000762939453,3.200000762939453,0,0.09642859867640885,2.142866485013624,56.0,-2.125002980235081,55.79999923706055,-2.9999915229093377,55.599998474121094,0.09642859867640885 3036,2011-11-08,56.20000076293945,57.29999923706055,56.0,56.4000015258789,21390.0,0.0035714421953474407,-3.3333142599197645,-2.0000381475545286,32.25806054662152,37.831974132429124,0.5289270037271905,1.3838236946854607,-0.9676734373662157,5.864715997863598,6.962920982641241,1.2999992370605469,0.1251942936090913,-1.1399991989135714,-3.5743157086943356,1.2943173108671928,-2.35715745380395,0.07715905597680717,3.223524017860548,64.51616078833834,21.914698700048966,1.2171582548903814,11,0.7999992370605469,0.34999847412109375,-1.4000005722045898,5.0,2.200000762939446,1,0.07829177315746905,-1.133331298828125,56.0,2.142866485013624,56.0,-2.125002980235081,55.79999923706055,0.07829177315746905 3037,2011-11-09,56.0,56.79999923706055,55.70000076293945,56.099998474121094,12960.0,-0.0035587323883337074,-2.142866485013624,0.4999904632932333,31.249992549421265,34.05782031769203,0.46420952134711513,1.53659248071925,-0.7254721886043782,5.945858133888947,7.057706703526248,1.0999984741210938,-0.3275317929767567,-1.2600000381469698,-3.762546574736511,1.2425464984425716,-2.511273306441744,-0.00872676985219556,3.3150542851840044,58.064520098542296,16.732070304084317,1.2512732682947714,11,0.7000007629394531,0.8500003814697266,-1.1999998092651367,5.200000762939453,4.0,2,0.08571427209036697,-3.3333142599197645,56.20000076293945,-1.133331298828125,56.0,2.142866485013624,56.0,0.08571427209036697 3038,2011-11-10,55.9000015258789,55.9000015258789,55.099998474121094,55.70000076293945,30640.0,-0.0017856870378768486,7.000000000000497,-2.0000381475546707,26.22953587658894,32.06265201088497,0.26261324547180465,1.5839091751000964,-0.5964602317198313,5.945967160658462,7.2666013010517085,0.9000015258789062,-0.6781504900291822,-1.2749986648559641,-3.843533310903112,1.2935359811911837,-2.5592659878795416,0.009268658167613353,3.308751673601428,36.36376246928704,-0.6806502167564545,1.2842673230235746,11,0.4499988555908274,1.0999984741211009,-1.1000013351440359,5.299999237060554,3.799999237060554,3,0.06261180508876518,-2.142866485013624,56.0,-3.3333142599197645,56.20000076293945,-1.133331298828125,56.0,0.06261180508876518 3039,2011-11-11,55.0,55.79999923706055,55.0,55.20000076293945,294150.0,-0.016100205747977325,-6.999961853172862,-1.0000000000000355,24.242436502688804,30.534030453675058,0.7736724401279815,2.3774007941949478,0.3355899703758496,6.741428367328574,7.505015204465145,0.9000015258788991,-1.0294107689417231,-2.0300001144409165,-4.749210798443343,0.6892105695615101,-3.3896054564421263,-0.6703947724397068,4.104578135490719,0.0,-32.28938862095051,1.359605342001212,11,0.6499996185302734,2.0,-0.07499980926513672,6.200000762939453,4.900001525878899,4,0.0836363358931107,7.000000000000497,55.9000015258789,-2.142866485013624,56.0,-3.3333142599197645,56.20000076293945,0.0836363358931107 3040,2011-11-14,55.29999923706055,55.79999923706055,55.20000076293945,55.20000076293945,37810.0,0.005454531582919087,-11.000152590218967,-0.4999904632932156,30.1587397699557,30.68634688101634,0.33662879909944365,1.8991145382701689,0.11369547398808777,6.321604829297129,7.247062313736391,0.7999992370605469,-1.3644368098829673,-1.5550008773803725,-4.244924107575358,1.1349223528146126,-2.8999624924778686,-0.2100392622828764,3.702487335720356,13.043449416268196,-18.728548066558684,1.3449616150974935,11,0.4500007629394531,1.7000007629394531,-0.27499961853027344,5.850002288818359,5.299999237060547,0,0.052441257972665634,-6.999961853172862,55.0,7.000000000000497,55.9000015258789,-2.142866485013624,56.0,0.052441257972665634 3041,2011-11-15,54.599998474121094,55.70000076293945,54.20000076293945,55.70000076293945,64005.0,-0.01265824181911257,1.727267052528272,-11.000190737773709,25.000000000000014,29.410070295130744,1.1234150533763554,2.432419284852834,0.8820535152144657,6.891704269483682,7.659382151733049,1.5,-1.5827995036208407,-2.0700016021728516,-4.848945848003282,0.7089426436575792,-3.459473725088067,-0.6805294792576362,4.302438367204189,15.384536381962926,-14.71272346762092,1.3894721229152172,11,1.1500015258789062,2.4000015258789062,0.6250019073486328,6.5500030517578125,6.800003051757805,1,0.08424912852330269,-11.000152590218967,55.29999923706055,-6.999961853172862,55.0,7.000000000000497,55.9000015258789,0.08424912852330269 3042,2011-11-16,54.099998474121094,54.79999923706055,54.0,54.4000015258789,54630.0,-0.009157509413429521,-2.1999969482421875,0.2727294795723322,23.28767194871378,28.040209269869372,1.5514114104019754,2.7339262604340604,1.4395625199993844,7.24639961004042,8.129856446344123,0.7999992370605469,-1.669529407975773,-2.355001449584961,-5.2339458736169675,0.5239429744470456,-3.7944736616009607,-0.9155292375689612,4.704389630377683,5.263073358577259,-23.993348682736606,1.439472212016003,11,1.5500011444091797,2.9000015258789062,1.5750007629394531,7.0500030517578125,8.0,2,0.07948249857742096,1.727267052528272,54.599998474121094,-11.000152590218967,55.29999923706055,-6.999961853172862,55.0,0.07948249857742096 3043,2011-11-17,54.4000015258789,54.5,53.599998474121094,54.20000076293945,49165.0,0.0055453430724459185,3.500033378792069,-0.6666624281572577,26.315818532989,27.765534448658805,1.1532062942004444,2.233395579961673,1.1791736764326473,6.802957930856941,8.697905774706935,0.9000015258789062,-1.5324369046669588,-1.8549983978271527,-4.720749403163111,1.010752607508806,-3.2878739004951285,-0.4221228951591769,4.308298816529906,36.36376246928704,6.730673399937384,1.432875502667978,11,1.0499973297119212,2.3999977111816477,1.2749977111816477,6.250000000000007,8.399997711181648,3,0.10294114553392242,-2.1999969482421875,54.099998474121094,1.727267052528272,54.599998474121094,-11.000152590218967,55.29999923706055,0.10294114553392242 3044,2011-11-18,54.29999923706055,54.599998474121094,53.0,53.599998474121094,165505.0,-0.0018382773164221655,1.4615375586510049,3.49999046329334,32.78689447251264,27.947683355499077,1.10266037098215,2.0859302428749302,1.3635780359965324,6.754290485526369,9.117436377578947,1.5999984741210938,-1.5043312530690542,-1.7300006866455107,-4.457714905994429,0.9977135327034077,-3.0938577963199663,-0.36614357697105504,4.203969030616747,46.428556831511585,12.508119819551524,1.3638571096744592,11,0.8500003814697266,2.200000762939453,1.375,5.950000762939453,8.799999237060547,4,0.09944754331033812,3.500033378792069,54.4000015258789,-2.1999969482421875,54.099998474121094,1.727267052528272,54.599998474121094,0.09944754331033812 3045,2011-11-21,53.5,55.4000015258789,52.9000015258789,55.4000015258789,61245.0,-0.014732951165762342,1.6315768339644507,-2.7142849357769068,37.73587214302933,28.556329088433273,1.6882819462648229,2.635115235869236,2.2726613917328535,7.386684939691641,9.343856440238069,2.5,-1.5090604426944836,-2.2849998474121094,-4.996593256172261,0.42659356134804227,-3.640796551792185,-0.9292031430320336,4.673730171616654,21.42852277170549,-14.472443918861696,1.3557967043800772,11,1.3500003814697266,2.950000762939453,2.174999237060547,6.150001525878892,9.5,0,0.11962619674539998,1.4615375586510049,54.29999923706055,3.500033378792069,54.4000015258789,-2.1999969482421875,54.099998474121094,0.11962619674539998 3046,2011-11-22,54.4000015258789,55.70000076293945,54.0,55.70000076293945,90040.0,0.016822458427643072,1.6153873240469854,0.6842095752840003,38.88893598383691,29.40510058114613,0.5655754930824912,1.546630717130661,1.4944511591142486,6.306643390303272,10.072151670542187,2.200000762939453,-1.4701773856133329,-1.214998435974131,-3.8188622838623942,1.3888654119141322,-2.5169303599182626,0.08693348797000056,3.3518303540787358,53.57144316848827,15.820699439149422,1.30193192394413,11,0.0,2.049999237060554,1.4249982833862376,4.349998474121101,9.5,1,0.11397052894001791,1.6315768339644507,53.5,1.4615375586510049,54.29999923706055,3.500033378792069,54.4000015258789,0.11397052894001791 3047,2011-11-23,55.70000076293945,55.79999923706055,54.29999923706055,54.5,84040.0,0.023897044128613265,1.1428606461562776,-0.9230780516862389,49.23078187117137,31.960794580544174,-0.8732895784182233,0.06902539366217297,0.31451768919436063,4.830739069491358,10.81322017056544,1.5,-1.4352038958730375,0.20000076293945312,-2.151259060031684,2.5512605859105904,-0.9756291485461119,1.3756306744250182,1.6636846886918804,96.55177403294061,55.83632715859009,1.1756299114855682,11,-1.3500003814697266,0.75,0.2499990463256836,3.049999237060547,8.60000228881836,2,0.10233394407297736,1.6153873240469854,54.4000015258789,1.6315768339644507,53.5,1.4615375586510049,54.29999923706055,0.10233394407297736 3048,2011-11-24,56.0,56.5,53.20000076293945,53.20000076293945,192795.0,0.005385982638265174,-1.3571429544565894,2.333331214058422,50.0,34.822746080245416,-1.2936538338767676,-0.40948588854406154,0.06639841573323224,4.3547934064551015,10.9960803621127,3.299999237060547,-1.4182298465963186,0.6000000000000014,-1.4550327484552028,2.6550327484552056,-0.4275163742276007,1.6275163742276035,1.0065907375711376,86.11110522423014,43.743269247369035,1.027516374227601,11,-1.2999992370605469,0.4500007629394531,0.27499961853027344,2.75,10.099998474121108,3,0.10892854418073372,1.1428606461562776,55.70000076293945,1.6153873240469854,54.4000015258789,1.6315768339644507,53.5,0.10892854418073372 3049,2011-11-25,56.4000015258789,57.0,54.4000015258789,54.4000015258789,45575.0,0.007142884390694659,-1.5999984741211009,0.7142859089131788,52.85715064223079,37.344791732720424,-1.6474250827374348,-0.9860569388038058,-0.3050194966067252,3.7825787039289693,11.051974088142686,2.599998474121101,-1.3676279209576734,1.0800014495849553,-0.6473031974673802,2.8073060966372907,0.21634912605878753,1.943653773111123,-3.5,85.36588542878128,44.74598307678313,0.8636523235261662,11,-1.450000762939446,0.04999923706055398,0.39999771118164773,2.349998474121101,11.199996948242209,4,0.1134751336530555,-1.3571429544565894,56.0,1.1428606461562776,55.70000076293945,1.6153873240469854,54.4000015258789,0.1134751336530555 3050,2011-11-28,57.29999923706055,57.29999923706055,56.70000076293945,57.0,128815.0,0.0159574057949039,3.0,0.14999961853027344,57.142842988144736,40.91621873140317,-2.496412390713992,-1.9132661076338877,-1.1428196406572226,2.717046297719044,11.905375296930353,0.8999977111816477,-1.2561662788973678,1.9349992752075167,0.04957009696855863,3.8204284534464747,0.9922846860880412,2.877713864326992,-4.317997741699223,100.0,59.825017767155444,0.9427145891194779,11,-2.1999988555908203,-0.8499984741210938,-0.3000001907348633,1.4500007629394531,8.89999771118164,0,0.10122162852157968,-1.5999984741211009,56.4000015258789,-1.3571429544565894,56.0,1.1428606461562776,55.70000076293945,0.10122162852157968 3051,2011-11-29,56.70000076293945,58.79999923706055,55.0,57.20000076293945,135630.0,-0.01047117769825423,1.0540553358379763,-1.6666709052299633,54.320991142840604,44.36436530852838,-1.7513780975204085,-1.226509686552511,-0.505656081444279,3.16709791610414,12.195137819872247,3.799999237060547,-1.053202681668708,1.2400007247924805,-0.7157199615506471,3.195721411135608,0.2621403816209167,2.2178610679640443,-3.545279357910161,62.50001702990314,23.572238542108018,0.9778603431715632,11,-0.8500003814697266,-0.25,0.2499990463256836,2.049999237060547,10.200000762939439,1,0.11111109616030879,3.0,57.29999923706055,-1.5999984741211009,56.4000015258789,-1.3571429544565894,56.0,0.11111109616030879 3052,2011-11-30,58.099998474121094,59.70000076293945,56.70000076293945,57.4000015258789,364870.0,0.024691317325284956,-1.8571449331700884,-1.3999938964843892,61.702109527245526,48.29617541900133,-2.8209602437198384,-2.5609097066314703,-1.8675733088180735,1.6046113259257453,12.693506014596922,3.0,-0.8826216655874077,2.514998435974121,0.22978287115309826,4.800214000795144,1.3723906535636061,3.657606218384636,-4.606560399169929,75.38458017202524,34.63987580038154,1.1426077824105119,11,-1.799997329711914,-1.6499977111816406,-1.0499982833862305,0.6500015258789062,9.300003051757798,2,0.09982793810814372,1.0540553358379763,56.70000076293945,3.0,57.29999923706055,-1.5999984741211009,56.4000015258789,0.09982793810814372 3053,2011-12-01,59.5,60.0,58.29999923706055,58.4000015258789,215875.0,0.0240964124379881,-1.6153796495181756,1.5714332425068063,72.72726922433733,52.73399483587073,-3.82353358129906,-3.867808360437536,-3.1576365832940354,0.061386010138797076,12.874648779446746,1.9000015258789062,-0.5502282677529422,3.7299999237060533,0.8498684169290271,6.610131430483079,2.2899341703175438,5.170065677094563,-5.510036910009774,91.07142613858528,43.30674930172955,1.4400657533885126,12,-3.049999237060547,-3.049999237060547,-2.4499998092651367,-0.8999977111816406,8.5,3,0.08067232019761028,-1.8571449331700884,58.099998474121094,1.0540553358379763,56.70000076293945,3.0,57.29999923706055,0.08067232019761028 3054,2011-12-02,60.70000076293945,61.70000076293945,59.0,59.0,153905.0,0.020168080049402626,-2.17647006024975,1.545457382836603,75.00000000000003,56.87445348664525,-4.492675450404157,-4.9515094229277,-4.228264549615417,-1.2731212519993704,12.701152080652111,2.700000762939453,-0.08620672038161814,4.695000648498535,1.066183107164136,8.323818189832934,2.8805918778313355,6.509409419165735,-6.109033981948251,85.07462856524697,31.558143415982435,1.8144087706671983,12,-3.25,-3.3999996185302734,-3.40000057220459,-3.200000762939453,7.399997711181655,4,0.08896206990624345,-1.6153796495181756,59.5,-1.8571449331700884,58.099998474121094,1.0540553358379763,56.70000076293945,0.08896206990624345 3055,2011-12-05,61.4000015258789,62.70000076293945,61.29999923706055,61.9000015258789,172880.0,0.011532137630001937,-2.9999782018725405,-0.2941175150624376,81.48148671426091,61.60695912335903,-4.418908846223033,-5.508643876726808,-4.755853138004078,-2.1033268898874624,13.00254600780512,2.0,0.3957557867721633,5.125001335144034,0.7673699418607498,9.482632728427319,2.946185638502392,7.303817031785677,-5.955950667053905,83.1168946980171,23.753463224414496,2.178815696641643,12,-3.450000762939446,-3.6000003814697195,-4.100001335144036,-4.5,6.599998474121101,0,0.10097714648474443,-2.17647006024975,60.70000076293945,-1.6153796495181756,59.5,-1.8571449331700884,58.099998474121094,0.10097714648474443 3056,2011-12-06,60.599998474121094,61.5,60.0,61.29999923706055,147885.0,-0.013029365340009313,1.727267052528272,1.4000015258789062,79.27926317960005,64.94567926874,-2.9580151792559377,-4.597835966462071,-3.885893014801745,-1.4426959384202078,13.45132746829149,1.5,0.8157498499738409,4.104998397827146,-0.6617616229154919,8.871758418569783,1.7216183874558268,6.488378408198464,-4.140114628720077,64.99996185302734,-1.15694936798495,2.3833800103713187,12,-2.6499977111816406,-2.799997329711914,-3.324997901916504,-4.549997329711914,7.400001525878906,1,0.09240921807139224,-2.9999782018725405,61.4000015258789,-2.17647006024975,60.70000076293945,-1.6153796495181756,59.5,0.09240921807139224 3057,2011-12-07,60.79999923706055,61.4000015258789,60.29999923706055,60.29999923706055,48690.0,0.003300342705864212,-3.400009155273409,-0.7142849357769168,79.09088859874089,68.17800022415565,-2.6356713501361924,-4.658646015404997,-4.041184371892527,-1.7903043144208226,13.766769858700147,1.1000022888183523,1.2985202924060886,4.064999198913576,-1.06623638159666,9.196234779423811,1.4993814086584578,6.6306169891686935,-3.4664990232041504,56.81816211417385,-12.565929621020437,2.565617790255117,12,-2.249998092651367,-2.999998092651367,-4.024999618530273,-5.599998474121094,6.899997711181641,2,0.1003289862724226,1.727267052528272,60.599998474121094,-2.9999782018725405,61.4000015258789,-2.17647006024975,60.70000076293945,0.1003289862724226 3058,2011-12-08,59.4000015258789,61.70000076293945,59.0,61.70000076293945,156450.0,-0.02302627843337668,1.3478275291865902,-4.599998474121108,70.73171790715149,70.16406325359128,-0.7852406189687144,-3.144197327379331,-2.6214948912209266,-0.5635208250568553,14.032918783057804,2.700000762939453,1.7224785186760343,2.4900014877319236,-2.7587178283824443,7.738720803846292,-0.13435817032526387,5.114361145789111,-1.315191235150877,10.810849821585421,-58.937412779693815,2.624359658057185,12,-0.5500011444091726,-1.6000003814697195,-2.6250019073486257,-4.200000762939446,8.5999984741211,3,0.13468013122044487,-3.400009155273409,60.79999923706055,1.727267052528272,60.599998474121094,-2.9999782018725405,61.4000015258789,0.13468013122044487 3059,2011-12-09,59.599998474121094,59.9000015258789,58.9000015258789,59.099998474121094,48855.0,0.003366951904118398,-1.2222372927333411,-0.21739137645932885,76.06837634704495,72.26690029346908,-0.5404124510170334,-3.143049973638142,-2.789398734597704,-0.9405209086268158,14.279279568577403,1.0,2.0241174062182523,2.459998512268065,-2.8392169375816962,7.759213962117826,-0.18960921265681918,5.109606237192949,-0.8690615172834697,18.42097602060755,-55.06664597613573,2.6496077249248815,12,-0.7499980926513672,-1.799997329711914,-2.8249988555908203,-4.399997711181641,9.099998474121094,4,0.14093962652576697,1.3478275291865902,59.4000015258789,-3.400009155273409,60.79999923706055,1.727267052528272,60.599998474121094,0.14093962652576697 3060,2011-12-12,58.20000076293945,60.5,58.099998474121094,59.79999923706055,123470.0,-0.02348989508430166,-1.6666638409697792,-3.1999969482421875,65.57377613030013,73.51720973652014,1.118274707700202,-1.596505445070079,-1.3245574423226216,0.2693422752087997,14.681636502474408,2.4000015258789062,2.2935737928973055,0.9150007247924776,-4.3306591235656455,6.160660573150601,-1.7078291993865875,3.5378306489715428,4.5,2.77783958996269,-70.20402876918189,2.622829924179063,12,1.5,-0.39999961853027344,-1.4250011444091797,-3.0,10.60000228881836,0,0.1701030512268613,-1.2222372927333411,59.599998474121094,1.3478275291865902,59.4000015258789,-3.400009155273409,60.79999923706055,0.1701030512268613 3061,2011-12-13,59.20000076293945,59.599998474121094,57.9000015258789,58.599998474121094,82790.0,0.017182130358953218,1.4285710393159794,-0.37500178814104856,64.70588989559906,73.85096311078163,0.5701506882526672,-2.3549547929347128,-2.1822809974885047,-0.9408583072793846,14.607012881961436,1.6999969482421946,2.5606632827733833,1.6850006103515653,-3.467525448450097,6.8375266691532275,-0.8912624190492693,4.2612636397524,3.4079999542236337,34.2105131070014,-34.31147599534517,2.5762630294008324,12,1.1000003814697266,-1.3999996185302734,-2.4250011444091797,-4.0,9.200000762939439,1,0.14864863384545002,-1.6666638409697792,58.20000076293945,-1.2222372927333411,59.599998474121094,1.3478275291865902,59.4000015258789,0.14864863384545002 3062,2011-12-14,58.4000015258789,59.20000076293945,58.4000015258789,59.099998474121094,130775.0,-0.013513500451867722,-1.2857220708446606,-1.166657129959894,59.67743027099127,72.40098100485429,1.5837263768577117,-1.2820226799162455,-1.272158256824106,-0.356248916564347,14.425576213460714,0.799999237060554,2.7209953871121826,0.6700012207031207,-4.235462594291128,5.57546503569737,-1.7827306867940038,3.1227331282002453,4.019679223632821,13.15789737859972,-50.94406183450841,2.452731907497124,12,1.8999996185302805,-0.6000003814697195,-1.6250019073486257,-3.200000762939446,9.299995422363288,2,0.1643835312207489,1.4285710393159794,59.20000076293945,-1.6666638409697792,58.20000076293945,-1.2222372927333411,59.599998474121094,0.1643835312207489 3063,2011-12-15,60.0,60.4000015258789,58.70000076293945,58.70000076293945,174515.0,0.02739723343007272,-1.6153873240469745,-1.857149863760199,63.23529741756041,71.09379182902768,0.06941091042931191,-2.5728854764499047,-2.779856127108964,-2.164520004219497,13.731622444307218,2.0,3.014652197142084,1.989999771118164,-2.751707449524787,6.731706991761115,-0.3808538392033114,4.3608533814396395,2.2388935805664048,80.7692194831376,18.55738606280464,2.3708536103214755,12,0.3000011444091797,-2.1999988555908203,-3.22499942779541,-4.799999237060547,7.1999969482421875,3,0.12833328247070308,-1.2857220708446606,58.4000015258789,1.4285710393159794,59.20000076293945,-1.6666638409697792,58.20000076293945,0.12833328247070308 3064,2011-12-16,59.70000076293945,60.599998474121094,59.599998474121094,60.099998474121094,124950.0,-0.0049999872843424775,-2.3333206177242873,-0.30769072763925853,59.23078051686243,68.62149114042785,0.23763230518753886,-1.9474348939309394,-2.408482091500602,-2.057491634770429,12.651385037907586,1.0,3.1277093652097108,1.4200004577636705,-3.038745733989316,5.878746649516657,-0.8093726381128192,3.64937355364016,2.3653371354394537,66.66671376174796,8.853348001854243,2.2293730958764923,12,0.10000038146972656,-1.8999996185302734,-3.02500057220459,-4.5,6.600002288818359,4,0.13902846115561562,-1.6153873240469745,60.0,-1.2857220708446606,58.4000015258789,1.4285710393159794,59.20000076293945,0.13902846115561562 3065,2011-12-19,59.9000015258789,60.5,59.9000015258789,60.0,93990.0,0.0033500964888362184,-11.000152590217404,0.24999761580058424,62.698421108242655,66.77917535472147,-0.22073190218027605,-1.7321898402276616,-2.6171309814903694,-2.457646232855616,12.131026199132325,0.7999992370605469,3.005625768011498,1.3000011444091726,-2.5976360257310844,5.19763831454943,-0.6488174406609559,3.248819729479301,1.9987229176000056,74.07415779866268,16.157416168804424,1.9488185850701285,12,-0.10000038146971946,-2.1000003814697195,-3.5750017166137624,-4.700000762939446,5.799995422363288,0,0.14691143903496195,-2.3333206177242873,59.70000076293945,-1.6153873240469745,60.0,-1.2857220708446606,58.4000015258789,0.14691143903496195 3066,2011-12-20,60.599998474121094,60.599998474121094,58.79999923706055,60.20000076293945,86745.0,0.011686092327389597,8.00004768398867,-4.0000381475544575,60.50420706828503,64.71398851800416,-1.028932047487892,-2.0489326499847635,-3.2888061585514663,-3.3302111558124494,12.037096944057346,1.7999992370605469,2.74693539850238,1.6899982452392592,-1.7618658598042458,5.141862350282764,-0.03593380728248974,3.415930297761008,1.1387770526538077,100.0,42.46313166038571,1.7259320525217514,12,-0.7999973297119141,-2.799997329711914,-4.224998474121094,-5.399997711181641,4.099998474121094,1,0.13531361029882683,-11.000152590217404,59.9000015258789,-2.3333206177242873,59.70000076293945,-1.6153873240469745,60.0,0.13531361029882683 3067,2011-12-21,61.4000015258789,62.4000015258789,60.70000076293945,61.4000015258789,108475.0,0.01320137082345707,-1.428569871553848,0.0,58.40708980341131,63.34458539536635,-1.9387551006274748,-2.529710358613123,-4.050607400202026,-4.280721496170308,11.657251973875807,1.8000030517578054,2.3499795867776356,2.205001258850089,-1.0675157830850566,5.477518300785235,0.5687427378825163,3.841259779817662,-3.5,72.97297854594075,18.865128095314653,1.6362585209675722,12,-1.25,-3.6000003814697195,-5.025001525878899,-6.200000762939446,3.4000015258789134,2,0.11400651182475352,8.00004768398867,60.599998474121094,-11.000152590217404,59.9000015258789,-2.3333206177242873,59.70000076293945,0.11400651182475352 3068,2011-12-22,62.099998474121094,62.20000076293945,61.0,61.0,29505.0,0.011400601479580663,-1.18182259552362,100.0,56.48147592164746,61.16826312587774,-2.4758417041210947,-2.89785353808756,-4.703480874071303,-5.091958895657605,10.637906516150982,1.2000007629394531,2.0303919406098174,2.5999982833862276,-0.5536123727222559,5.753608939494711,1.0231929553319858,4.176803611440469,-4.109996948242191,91.66658719385768,39.762502325589956,1.5768053280542416,12,-1.9499969482421946,-4.299997329711914,-5.774998664855957,-6.899997711181641,2.7000045776367188,3,0.09017711129984618,-1.428569871553848,61.4000015258789,8.00004768398867,60.599998474121094,-11.000152590217404,59.9000015258789,0.09017711129984618 3069,2011-12-23,62.79999923706055,63.599998474121094,62.20000076293945,62.70000076293945,36730.0,0.011272154269555523,-1.5454539149251971,0.0909078298503943,56.481475921647494,60.15800754713856,-2.988454530379336,-3.260991226869791,-5.356923983366649,-5.869921367649866,10.23750855681625,1.5,1.7058591322054042,2.979999160766603,-0.1478717901826414,6.107870111715847,1.4160636852919808,4.543934636241225,-4.721797711181644,83.33334657881205,33.916065349952476,1.5639354754746218,12,-2.049999237060547,-4.549999237060547,-6.675000190734863,-7.599998474121094,1.799999237060561,4,0.07006365867254738,-1.18182259552362,62.099998474121094,-1.428569871553848,61.4000015258789,8.00004768398867,60.599998474121094,0.07006365867254738 3070,2011-12-27,63.099998474121094,63.29999923706055,62.599998474121094,62.599998474121094,9840.0,0.004777057973011978,-1.8000030517578125,5.0000762951094835,62.13593671298625,59.87245719351492,-2.816476356555775,-3.271944075031591,-5.63493368667848,-6.19104429497478,10.047621591828968,0.7000007629394531,1.5701413686834442,2.9899984359741225,-0.22830366492290466,6.20830053687115,1.3808473855256054,4.59914948642264,-4.800925070312502,89.58333167764849,40.3965123507238,1.6091510504485143,12,-2.0999984741210938,-4.849998474121094,-7.274998664855957,-7.899997711181641,1.5000000000000142,1,0.050713227496338664,-1.5454539149251971,62.79999923706055,-1.18182259552362,62.099998474121094,-1.428569871553848,61.4000015258789,0.050713227496338664 3071,2011-12-28,63.0,63.599998474121094,62.4000015258789,63.099998474121094,19335.0,-0.001584761910289223,1.1818156597008016,-0.1999969482421875,60.78433279167045,59.99544636247927,-2.369991767583386,-2.8203672612796495,-5.497535332714591,-6.125739156038307,8.99185189219661,1.1999969482421946,1.3588262365032406,2.575000000000003,-0.4663805785939701,5.616380578593976,1.0543097107030164,4.095690289296989,-4.488889593378907,79.31038111486589,29.80462595579025,1.5206902892969854,12,-1.8500003814697266,-4.600000381469727,-7.34999942779541,-7.799999237060547,1.5,2,0.04285709441654273,-1.8000030517578125,63.099998474121094,-1.5454539149251971,62.79999923706055,-1.18182259552362,62.099998474121094,0.04285709441654273 3072,2011-12-29,63.9000015258789,63.9000015258789,62.4000015258789,62.79999923706055,26385.0,0.014285738506014223,1.7272670525283074,-11.000190737773638,73.1959018308207,61.10218018617486,-2.6907316765969043,-3.439935084212294,-6.352131643780147,-7.060342898160343,8.613116949487457,1.5,1.4305476836429492,3.1850013732910085,-0.024375739673104135,6.394378486255121,1.5803128168089557,4.789689929773061,-5.185335596557806,100.0,43.71592713381878,1.6046885564820557,12,-2.5500011444091726,-5.3500003814697195,-8.47500038146972,-8.700000762939446,1.999999999999993,3,0.012519489878874301,1.1818156597008016,63.0,-1.8000030517578125,63.099998474121094,-1.5454539149251971,62.79999923706055,0.012519489878874301 3073,2011-12-30,64.30000305175781,64.59999847412111,64.0,64.0,97110.0,0.006259804637358535,-2.9999491378872825,0.2727294795723404,73.73741149126238,62.7140280722193,-2.7006332665988566,-3.648979466691351,-6.701143744997722,-7.528099678827836,8.564533986926781,0.6999969482422088,1.4795569572393532,3.3450027465820327,-0.18381100532147343,6.873816498485546,1.580595870630276,5.109409622533789,-5.274216986643253,87.50017881410433,25.33501999817652,1.7644068759517553,12,-2.600004196166985,-5.400003433227532,-8.900002479553223,-9.10000228881836,2.0999984741210795,4,0.007776049397657525,1.7272670525283074,63.9000015258789,1.1818156597008016,63.0,-1.8000030517578125,63.099998474121094,0.007776049397657525 3074,2012-01-02,66.09999847412111,66.59999847412111,63.9000015258789,64.30000305175781,163825.0,0.027993706639708904,-1.076921948313761,5.999923706830829,88.34953469914417,65.56415180454168,-3.9083190777788914,-5.2951636374828155,-8.441077441800985,-9.389264777065065,9.885851337050092,2.699996948242209,1.73158263994344,4.8749982833862475,0.6672989874943198,9.082697579278175,2.7711486354402837,6.978847931332211,-6.628275416286023,88.09522944512469,17.657146636964796,2.103849647945964,1,-3.3999996185302805,-5.599998474121108,-10.524997711181655,-10.899997711181655,1.0999984741210795,0,-0.019667102153901883,-2.9999491378872825,64.30000305175781,1.7272670525283074,63.9000015258789,1.1818156597008016,63.0,-0.019667102153901883 3075,2012-01-03,67.59999847412111,68.80000305175781,66.0,66.0,130775.0,0.022692890085122652,-2.5000071525641943,0.888890301743322,88.88890851183243,68.7180075204914,-4.694932776990235,-6.647690189317657,-9.849452147863246,-10.97905752353548,10.994360703622474,2.8000030517578125,1.8624696899830369,6.0649984359741325,0.9807510814371625,11.14924579051111,3.5228747587056404,8.607122113242617,-7.415447874657417,81.24993294479086,5.971980000281505,2.542123677268488,1,-2.849996566772475,-5.699996948242202,-11.899997711181655,-11.499998092651381,-0.19999694824221592,1,-0.04437869922657578,-1.076921948313761,66.09999847412111,-2.9999491378872825,64.30000305175781,1.7272670525283074,63.9000015258789,-0.04437869922657578 3076,2012-01-04,66.19999694824219,68.0,66.0,67.80000305175781,90410.0,-0.020710082211242598,1.0,-1.0000047683761206,84.21052455461705,71.58505582618093,-2.701081529242863,-5.066396597618393,-8.352861526572191,-9.660337317348535,12.599016374247215,2.0,2.090903220846961,4.384996986389162,-1.0846403944714922,9.854634367249808,1.6501782959588382,7.119815676819485,-4.981592054503203,59.374914318343606,-22.779273409577108,2.7348186904303247,1,-1.2999954223632812,-4.299995422363281,-10.424996376037598,-10.099996566772461,0.9000015258789205,2,-0.024169162354675366,-2.5000071525641943,67.59999847412111,-1.076921948313761,66.09999847412111,-2.9999491378872825,64.30000305175781,-0.024169162354675366 3077,2012-01-05,66.90000152587889,67.30000305175781,66.0,66.19999694824219,68710.0,0.010574087762934337,-1.3636451910472398,-0.43750119208833915,82.85715012323277,74.51568629302373,-2.8372303953657507,-5.571633178533716,-8.952599045351889,-10.411233802118275,14.290389631244501,1.3000030517578125,2.310159826509505,4.780001449584944,-1.1150802678014884,10.675083166971383,1.8324605908917277,7.72754230827816,-4.771804853177649,61.22447073038172,-20.2330842624823,2.947540858693219,1,-1.3999996185302592,-4.149999618530259,-10.750000953674302,-10.800001144409165,0.5,3,-0.03587446145200013,1.0,66.19999694824219,-2.5000071525641943,67.59999847412111,-1.076921948313761,66.09999847412111,-0.03587446145200013 3078,2012-01-06,67.40000152587889,67.69999694824219,67.0,67.30000305175781,19425.0,0.007473841384093127,1.0000217986027096,0.14285402883890533,85.98130941078607,77.7934455695947,-2.800908001225565,-5.735632053494342,-9.344454653262204,-10.907043319734129,15.41829688717743,0.7999954223632955,2.572412501258782,4.880001449584945,-1.3159559481316592,11.07595884730155,1.7820227507266395,7.977980148443251,-4.471188087690862,71.42854918544536,-11.40837318237756,3.0979786988583022,1,-1.7999992370605327,-4.049999237060533,-11.025000572204576,-11.300001144409165,0.29999542236329546,4,-0.022255192374499577,-1.3636451910472398,66.90000152587889,1.0,66.19999694824219,-2.5000071525641943,67.59999847412111,-0.022255192374499577 3079,2012-01-09,68.0,68.80000305175781,66.90000152587889,66.90000152587889,173525.0,0.008902054310647722,-2.454553020897571,11.000152590220672,86.48648462882981,80.49906200468841,-2.8895866936883152,-5.980690034362169,-9.827106997508068,-11.472175641999627,16.684491272304562,1.9000015258789205,2.8666708158690497,5.059999847412108,-1.434174981713113,11.554174676537336,1.812912432849501,8.307087261974722,-4.366643808183596,71.42849357769168,-11.999801017397075,3.247087414562613,1,-2.3999977111816406,-4.649997711181641,-11.549999237060547,-11.899999618530273,-0.3000030517578125,0,-0.023529389325310457,1.0000217986027096,67.40000152587889,-1.3636451910472398,66.90000152587889,1.0,66.19999694824219,-0.023529389325310457 3080,2012-01-10,68.09999847412111,69.40000152587889,68.0,68.80000305175781,107045.0,0.0014705657958986595,-2.1111092273131544,-0.6363686805984017,85.71428571428564,83.26905677386789,-2.464965538559227,-5.5874484996725045,-9.754597303185939,-11.517211919307684,17.675804089419806,1.400001525878892,3.1814255126005406,4.664998435974134,-1.8171299930414904,11.147126864989758,1.4239342214663253,7.9060626504819425,-3.846644659111732,61.76463328434135,-18.759140769327935,3.2410642145078103,1,-2.199996948242216,-4.449996948242216,-10.724997520446792,-11.149997711181655,-0.29999542236329546,1,-0.013215881733403156,-2.454553020897571,68.0,1.0000217986027096,67.40000152587889,-1.3636451910472398,66.90000152587889,-0.013215881733403156 3081,2012-01-11,68.0,69.0,67.80000305175781,68.59999847412111,154005.0,-0.0014684064076611048,-1.400012207124383,0.8571350720973445,83.6734773317346,84.43323182952498,-1.7669428973604226,-5.05346700770216,-9.428115159348422,-11.357484615109996,18.557300606627365,1.1999969482421875,3.478495190017213,4.125,-2.3413900947136312,10.591390094713624,0.8918049526431844,7.358195047356816,-3.026115505468894,58.82350301248776,-21.7195248560665,3.2331950473568134,1,-1.349998474121108,-4.349998474121108,-10.124999046325684,-10.549999237060547,-0.3000030517578125,2,-0.008823506972369222,-2.1111092273131544,68.09999847412111,-2.454553020897571,68.0,1.0000217986027096,67.40000152587889,-0.008823506972369222 3082,2012-01-12,68.0,68.40000152587889,67.59999847412111,68.40000152587889,63520.0,0.0,3.000000000000142,0.6666709052299238,82.4175962372824,85.39769680130499,-1.256311275339442,-4.529619098983105,-9.222752199270921,-11.246054518060006,19.421850517126753,0.8000030517577841,3.719349727449824,3.6450000762939396,-2.5287895514113927,9.818789703999272,0.5581052624412735,6.731894890146606,-2.4064591210802035,43.99993896484432,-33.68460016080674,3.086894813852667,1,-1.349998474121108,-4.349998474121108,-10.124999046325684,-10.299999237060547,0.0,3,-0.013235316557042576,-1.400012207124383,68.0,-2.1111092273131544,68.09999847412111,-2.454553020897571,68.0,-0.013235316557042576 3083,2012-01-13,67.69999694824219,68.0,67.19999694824219,67.59999847412111,134005.0,-0.004411809584673687,1.2857080576778455,-0.24999523164658113,78.16090391655354,84.26562671435049,-0.47304577674051984,-3.818974770622532,-8.72308571855828,-10.822460905213411,21.05143582450713,0.8000030517578125,4.014447457851176,2.9599971771240234,-3.0278493798621327,8.947843734110172,-0.0339261013690475,5.9539204556171015,-1.5735515787481233,31.99981689453182,-43.112514079579825,2.9939232784930754,1,3.814697265625e-06,-4.0499954223632955,-9.524995803833008,-9.899995803833008,0.5,4,-0.004431247206593603,3.000000000000142,68.0,-1.400012207124383,68.0,-2.1111092273131544,68.09999847412111,-0.004431247206593603 3084,2012-01-16,68.0,68.5,67.0,67.0,49020.0,0.004431359900757048,-2.0,10.000152590220388,78.16091349235771,83.07362726774218,-0.5310344398395017,-3.652548349129958,-8.822270261124089,-10.986293912116238,22.970924592727087,1.5,4.139589931951541,2.8450002670288086,-2.813518554892184,8.503519088949808,0.01574085606830522,5.674259677989305,-1.4152567686120534,41.66664017573052,-30.309214962551152,2.8292594109604994,1,-0.2999992370605469,-4.349998474121108,-9.674999237060547,-10.19999885559082,0.1999969482421875,0,-0.004411809584673687,1.2857080576778455,67.69999694824219,3.000000000000142,68.0,-1.400012207124383,68.0,-0.004411809584673687 3085,2012-01-17,68.69999694824219,68.90000152587889,68.09999847412111,68.09999847412111,73310.0,0.010294072768267437,-1.6666836209198845,0.5999984741210795,80.64513482694387,82.67747285355625,-1.1829916810196153,-3.857230934465761,-9.309174231845148,-11.565425223365473,25.04746415192452,0.900001525878892,4.267220852403497,3.104997444152829,-2.1898753609139874,8.399870249219646,0.4575610416194138,5.7524338466862375,-1.7211175556255114,84.99984741210938,13.375427648262644,2.647436402533409,1,-0.9999961853027344,-5.0499954223632955,-10.374996185302734,-10.899995803833008,-1.0,1,-0.014556041403515518,-2.0,68.0,1.2857080576778455,67.69999694824219,3.000000000000142,68.0,-0.014556041403515518 3086,2012-01-18,68.80000305175781,68.80000305175781,68.30000305175781,68.5,37840.0,0.0014556929833777765,2.3332994252581254,0.5000063578449567,78.82351251623471,82.22929089722314,-0.9782779151635168,-3.490367944998667,-9.196979371415196,-11.542757107456396,26.57579573171332,0.5,4.081320476233159,2.795003318786627,-2.12818519233619,7.718191829909443,0.33340906322521846,5.256597574348035,-1.8000030517578125,94.73692664142347,25.598802012923656,2.46159425556141,1,-0.6500015258789205,-5.1500015258789205,-10.050002098083496,-11.000001907348633,-1.100006103515625,2,-0.014534883076207206,-1.6666836209198845,68.69999694824219,-2.0,68.0,1.2857080576778455,67.69999694824219,-0.014534883076207206 3087,2012-01-19,68.40000152587889,68.80000305175781,68.0,68.59999847412111,79490.0,-0.005813975408954564,1.6666497126290627,-0.6666497126291574,74.11761643567544,80.91110278887753,-0.38344902380003987,-2.6762688997251303,-8.578602201261859,-11.029145512968682,29.10158012621761,0.8000030517578125,3.739280736032214,2.045001792907698,-2.4788415754533872,6.568845161268783,-0.21691989127283762,4.306923477088233,-1.06400131225584,73.6842316603555,6.585041037458694,2.2619216841805416,1,-0.25,-4.5,-9.350000381469712,-10.600000381469712,-0.900001525878892,3,-0.010233984824866704,2.3332994252581254,68.80000305175781,-1.6666836209198845,68.69999694824219,-2.0,68.0,-0.010233984824866704 3088,2012-01-20,67.69999694824219,68.69999694824219,67.40000152587889,68.30000305175781,92125.0,-0.010233984824866704,-1.1666645473849908,3.000076295109057,60.810775979833544,78.05824627232238,0.40631323941552466,-1.61818041981644,-7.660629918058632,-10.224834790280823,31.55373452474064,1.2999954223632955,3.5175211999985407,1.0649972915649357,-3.022093735526454,5.152088318656325,-0.9785482219807591,3.1085428051106305,1.7000045776367045,36.84191505679906,-26.461231761426923,2.0435455135456957,1,0.5000038146972656,-3.649995803833008,-8.649995803833008,-9.899995803833008,-0.6999969482421875,4,0.004431359900757048,1.6666497126290627,68.40000152587889,2.3332994252581254,68.80000305175781,-1.6666836209198845,68.69999694824219,0.004431359900757048 3089,2012-01-23,67.19999694824219,68.19999694824219,66.90000152587889,67.40000152587889,33570.0,-0.007385524705152635,-2.250007152598221,0.3333375718427107,46.87499627471938,73.74276966792614,0.872669329605543,-0.8133426195384033,-6.914964056084507,-9.615990361308846,33.163366914170325,1.2999954223632955,3.285941314497123,0.3449974060058594,-3.325352692907529,4.015347504919248,-1.490177643450835,2.1801724554625537,2.1600045776366983,14.999771118164773,-44.131642791832505,1.8351750494566959,1,0.7500038146972656,-3.099996566772461,-8.149995803833008,-9.399995803833008,0.40000152587892046,0,0.014880953056741975,-1.1666645473849908,67.69999694824219,1.6666497126290627,68.40000152587889,2.3332994252581254,68.80000305175781,0.014880953056741975 3090,2012-01-24,66.30000305175781,67.19999694824219,66.19999694824219,67.19999694824219,32100.0,-0.013392766924938293,1.2222372927333762,4.499866488651855,50.84750803671414,70.09543974625718,1.665642717697338,0.35698229026422723,-5.784368559173693,-8.590523165157556,34.63835872656775,1.0,2.936870949175315,-0.7149967193603572,-3.949204290047348,2.5192108513266334,-2.3321005047038454,0.902107065983131,2.9615984741210752,3.8463795673556582,-52.97173780193961,1.6171037853434944,1,1.2499961853027344,-2.200002670288086,-7.500001907348633,-8.500001907348633,1.7999954223632955,1,0.028657523514759475,-2.250007152598221,67.19999694824219,-1.1666645473849908,67.69999694824219,1.6666497126290627,68.40000152587889,0.028657523514759475 3091,2012-01-25,65.69999694824219,66.90000152587889,65.19999694824219,66.90000152587889,211580.0,-0.009049865398154222,1.8333301544311154,1.3333474619375245,39.65515200225218,65.34405705347606,2.1289668948547984,1.2328453901011187,-4.933411903756138,-7.868855628984477,35.73671499893942,1.7000045776367045,2.4847949735019057,-1.450002670288086,-4.1617695631164935,1.2617642225403216,-2.805886116702297,-0.09411922387387506,3.377908302978497,13.888865341414828,-40.6215393910736,1.3558834464142044,1,1.3500022888183594,-1.599996566772461,-6.899995803833008,-7.899995803833008,3.3000030517578125,2,0.030441401718413807,1.2222372927333762,66.30000305175781,-2.250007152598221,67.19999694824219,-1.1666645473849908,67.69999694824219,0.030441401718413807 3092,2012-01-26,64.69999694824219,65.30000305175781,64.5,65.30000305175781,142960.0,-0.015220700859206904,1.6666497126290627,0.5000031789022674,28.571428571428825,59.834115348462205,2.9185507257198964,2.4199227221420756,-3.6727884219202878,-6.754967458576068,36.54162294635728,1.1999969482421875,2.012158236178138,-2.490002441406247,-5.017243680524828,0.03723879771233385,-3.7536230609655377,-1.2263818218469567,4.067675638740212,4.761835560997054,-45.64187809716856,1.2636206195592885,1,2.0000038146972656,0.3500041961669922,-5.899995803833008,-6.899995803833008,3.600006103515625,3,0.046367853809945236,1.8333301544311154,65.69999694824219,1.2222372927333762,66.30000305175781,-2.250007152598221,67.19999694824219,0.046367853809945236 3093,2012-01-27,64.80000305175781,65.19999694824219,64.40000152587889,65.0,92965.0,0.0015456894626382223,1.6666920983698752,0.3333248563145313,22.413906500749917,53.640003460505774,2.6417257521160735,2.4867952783169756,-3.515306947037196,-6.750524662158043,36.97928938291021,0.7999954223632955,1.5775268460702705,-2.414996337890628,-4.82923079192372,-0.0007618838575353948,-3.622113564907181,-1.2078791108740745,3.540902276526353,10.526368624679849,-35.68042070796013,1.2071172270165462,1,1.8499984741210795,0.3999977111816406,-5.8250017166137695,-7.000001907348633,5.0,4,0.04166661760934809,1.6666497126290627,64.69999694824219,1.8333301544311154,65.69999694824219,1.2222372927333762,66.30000305175781,0.04166661760934809 3094,2012-01-30,64.80000305175781,64.90000152587889,64.30000305175781,64.80000305175781,82530.0,0.0,5.000076295110194,-0.0,21.05277247216948,47.01862986553084,2.391569584794155,2.513265709673547,-3.249286666662897,-6.622661343787641,36.47316207860426,0.5999984741210795,1.1593035963015836,-2.349996566772461,-4.953232967907809,0.253239834362887,-3.651614767340135,-1.048378366204787,3.0679938202377173,17.24141559767224,-25.88217590334627,1.3016182005676766,1,1.75,0.9999980926513672,-5.8250017166137695,-7.000001907348633,5.1999969482421875,0,0.03395056859001966,1.6666920983698752,64.80000305175781,1.6666497126290627,64.69999694824219,1.8333301544311154,65.69999694824219,0.03395056859001966 3095,2012-01-31,64.59999847412111,65.09999847412111,64.40000152587889,65.0,78065.0,-0.0030864902502698577,1.333329094770021,-100.0,20.68977310545229,40.55932548655502,2.1778524387363944,2.6108538876605536,-2.7543108051250655,-6.278691222258104,35.18729968954798,0.6999969482422159,0.7950300934522687,-2.40000114440916,-5.229916364540983,0.4299140757226638,-3.8149587544750716,-0.985043534343248,2.7684792630411437,11.538292247064025,-28.376646757374427,1.4149576100659127,1,1.9500045776367045,1.300003051757784,-5.099998474121108,-6.349998474121108,6.300003051757798,1,0.04643962957989545,5.000076295110194,64.80000305175781,1.6666920983698752,64.80000305175781,1.6666497126290627,64.69999694824219,0.04643962957989545 3096,2012-02-01,64.59999847412111,64.90000152587889,64.40000152587889,64.5,59985.0,0.0,-2.33338419673934,-0.2499952316466522,20.68977310545229,34.622898449863555,1.69799039619474,2.6191238573323687,-2.4822720305176773,-6.133264111729538,33.83194769918503,0.5,0.38160675534494715,-2.320001220703105,-5.329879595312548,0.6898771539063304,-3.8249404080078193,-0.8150620333983909,2.3388928070845196,29.999542236329546,-9.010422311464843,1.5049391873047193,2,1.900001525878892,1.300003051757784,-4.974998474121108,-6.349998474121108,6.999999999999986,2,0.05417956784321154,1.333329094770021,64.59999847412111,5.000076295110194,64.80000305175781,1.6666920983698752,64.80000305175781,0.05417956784321154 3097,2012-02-02,64.5,64.69999694824219,64.19999694824219,64.40000152587889,56035.0,-0.0015479640322463295,1.0000305180437934,1.0,21.428707667239777,30.24711308179758,1.3260433232493796,2.666831036362865,-2.1476971954054846,-5.896523873449155,32.34314267129611,0.5,-0.17143618416187678,-2.299999618530279,-5.49868340778184,0.8986841707212818,-3.8993415131560596,-0.7006577239044987,2.069446929082929,30.00030517578125,-9.487585997649447,1.5993418946257791,2,1.6999969482421875,1.400001525878892,-4.725000381469727,-6.25,12.099998474121094,3,0.06976744186046502,-2.33338419673934,64.59999847412111,1.333329094770021,64.59999847412111,5.000076295110194,64.80000305175781,0.06976744186046502 3098,2012-02-03,65.90000152587889,66.0,64.09999847412111,64.19999694824219,244705.0,0.021705450013626226,-1.0000000000000149,17.000305180435376,34.32841599435186,28.853048606201188,-0.3979919416439657,1.2107681026508175,-3.3016891155718895,-7.186978955985893,30.975706894862796,1.900001525878892,-0.6889523428318114,-0.8249980926513842,-4.034769020701901,2.384772835399133,-2.429883556676643,0.7798873713738743,0.2903334062695251,94.73692664142197,53.230967267459874,1.6048854640252577,2,-0.2500038146972514,0.75,-5.950000762939439,-7.499999999999993,12.299995422363295,4,0.03641883869966889,1.0000305180437934,64.5,-2.33338419673934,64.59999847412111,1.333329094770021,64.59999847412111,0.03641883869966889 3099,2012-02-06,66.40000152587889,66.80000305175781,65.30000305175781,66.30000305175781,56680.0,0.007587253238585223,2.3333276819395583,0.058822473443038856,32.307789819136886,26.79307991535927,-1.1436747794601416,0.6163550754696843,-3.5576924986590797,-7.587783297211118,29.346453507787118,1.5,-1.1517131721748086,-0.24499816894532955,-3.4002606980768064,2.9102643601861473,-1.822629433511068,1.3326330956204089,-2.300003051757784,85.1851537885525,47.14926736809886,1.5776312645657393,2,-0.900001525878892,0.25,-6.100002288818338,-7.650001525878892,13.799995422363295,0,0.05120484108052015,-1.0000000000000149,65.90000152587889,1.0000305180437934,64.5,-2.33338419673934,64.59999847412111,0.05120484108052015 3100,2012-02-07,67.19999694824219,67.40000152587889,65.90000152587889,66.19999694824219,49745.0,0.012048123553905388,1.1428431297751958,10.000152590220388,38.88886534141483,26.707936953044012,-2.0144180622242516,-0.2682780953395252,-4.12837866093102,-8.271747056238368,27.56747834863201,1.5,-1.415815288106245,0.5999973297119112,-2.492948399489734,3.6929430589135634,-0.9464755348889184,2.146470194312741,-3.0999984741210795,93.93926082795076,60.47008360204842,1.5464728646008257,2,-1.4499969482421875,-0.4499969482421875,-5.599997520446777,-7.4499969482421875,12.300003051757812,1,0.04166671397194244,2.3333276819395583,66.40000152587889,-1.0000000000000149,65.90000152587889,1.0000305180437934,64.5,0.04166671397194244 3101,2012-02-08,67.40000152587889,67.80000305175781,67.19999694824219,67.19999694824219,60575.0,0.0029762587309454247,-4.999923707800877,0.20000457763670454,42.85715842730181,28.295240270363237,-2.1768347403469903,-0.5433981033299631,-4.072679344144447,-8.362959303093263,25.954091007021834,0.600006103515625,-1.5303228508564501,0.8300018310546733,-2.217067172125965,3.877070834235319,-0.6935326705356459,2.3535363326449925,-3.168002929687475,89.18916132437835,58.29504696225122,1.5235345015903223,2,-1.450000762939439,-0.650001525878892,-4.0749998092651225,-6.549999237060533,11.099998474121108,2,0.0519287822071659,1.1428431297751958,67.19999694824219,2.3333276819395583,66.40000152587889,-1.0000000000000149,65.90000152587889,0.0519287822071659 3102,2012-02-09,67.09999847412111,67.19999694824219,66.30000305175781,67.19999694824219,34965.0,-0.0044510837532042435,17.000152590218967,-0.4999809269501838,45.45456647211759,30.855313600515203,-1.6769375443318921,-0.33126201850963355,-3.5603194150084363,-7.962787516796155,24.145443901577956,1.0999984741210795,-1.6244153074125336,0.5749988555908345,-2.409081285463273,3.559078996644942,-0.9170412149362193,2.0670389261178883,-2.6539196105957075,81.08098076776389,48.83497642700494,1.4920400705270531,2,-1.1499977111816548,-0.34999847412110796,-3.6999969482422017,-6.249996185302749,11.400001525878892,3,0.06706408498258809,-4.999923707800877,67.40000152587889,1.1428431297751958,67.19999694824219,2.3333276819395583,66.40000152587889,0.06706408498258809 3103,2012-02-10,67.40000152587889,67.5,66.69999694824219,67.19999694824219,53415.0,0.004470984479582274,3.0,-2.0000762951096256,51.5625316648844,34.24528684415019,-1.7537735762900013,-0.6902835288034481,-3.6852343276561967,-8.132716233116959,22.67653598857163,0.8000030517578125,-1.5867114913082645,0.8900016784667883,-2.0721453955843288,3.8521487525179055,-0.5910718585587773,2.371075215492354,-2.752687211059552,83.99993896484318,47.52461731310528,1.481073537025559,2,-1.450000762939439,-0.650001525878892,-3.2749996185302592,-6.549999237060533,10.199996948242202,4,0.1364984679519594,17.000152590218967,67.09999847412111,-4.999923707800877,67.40000152587889,1.1428431297751958,67.19999694824219,0.1364984679519594 3104,2012-02-13,67.69999694824219,68.0,67.19999694824219,67.59999847412111,46890.0,0.004450970557442924,1.2857080576778455,0.4999809269501838,62.06887479940029,38.842964810144416,-1.7870744094888948,-1.068699599288209,-3.8417312296654416,-8.297975630445066,21.040263752349514,0.8000030517578125,-1.3618932022270371,1.2049972534179716,-1.7282779117098528,4.138272418545789,-0.2616403291459335,2.6716348359818767,-2.863521309206533,85.71413001224347,43.247958476498,1.4666375825639102,2,-1.6499977111816406,-0.9499969482421875,-3.224994659423828,-6.849994659423828,9.200004577636719,0,0.15509601880820512,3.0,67.40000152587889,17.000152590218967,67.09999847412111,-4.999923707800877,67.40000152587889,0.15509601880820512 3105,2012-02-14,67.69999694824219,68.19999694824219,67.19999694824219,68.19999694824219,26030.0,0.0,3.0,-5.000076295110194,69.23072408652908,44.236403808041835,-1.45399920284477,-1.209468419412218,-3.717840650043165,-8.14590458995007,19.20500617695986,1.0,-1.0925438321427663,1.2549972534179688,-1.5513675301017287,4.061362036937666,-0.14818513834187286,2.6581796451778104,-2.61043936032938,73.68412598981674,26.462861107126358,1.403182391759848,2,-1.5499992370605469,-0.9499969482421875,-3.224994659423828,-6.849994659423828,9.200004577636719,1,0.18463811762881566,1.2857080576778455,67.69999694824219,3.0,67.40000152587889,17.000152590218967,67.09999847412111,0.18463811762881566 3106,2012-02-15,67.80000305175781,68.19999694824219,67.69999694824219,67.69999694824219,43340.0,0.001477195096361461,-8.99938968568813,-0.20001220703125,86.04642910371012,51.41615063431632,-1.1760199086037346,-1.4632551191102863,-3.664449303643295,-8.139615713286538,17.270569001720126,0.5,-0.7911466057524592,1.405003356933591,-1.2565944596730674,4.066601173540242,0.07420444863026887,2.735802265236913,-2.399401527812074,78.94762203054981,25.26680534817561,1.3307989083033267,2,-1.6500053405761719,-1.2500038146972656,-3.0250015258789205,-6.6500015258789205,8.0,2,0.1725663189028257,3.0,67.69999694824219,1.2857080576778455,67.69999694824219,3.0,67.40000152587889,0.1725663189028257 3107,2012-02-16,67.69999694824219,68.19999694824219,67.09999847412111,67.59999847412111,57490.0,-0.0014750162096494046,-1.0000000000000258,0.999923710710874,83.72071566964553,56.90418393157116,-0.6418566278334623,-1.4950315424465828,-3.4154927155709203,-7.947187429876507,15.329251707714736,1.0999984741210795,-0.4441023605530603,1.3399974822998075,-1.2273265031984693,3.9073214677980843,0.05633548955067624,2.623659475048939,-2.0194558818668042,66.66666666666666,7.216165694529053,1.2836619927491382,2,-0.9499969482421875,-1.1999969482421875,-2.5499954223632955,-6.5499954223632955,8.200004577636719,3,0.15952737870896216,-8.99938968568813,67.80000305175781,3.0,67.69999694824219,1.2857080576778455,67.69999694824219,0.15952737870896216 3108,2012-02-17,68.0,68.19999694824219,67.80000305175781,67.80000305175781,17370.0,0.004431359900757048,-3.0,2.000000000000284,84.78241399556214,62.734697728951744,-0.6846462038217851,-1.8671357510825715,-3.5148551690230505,-8.156875642839815,13.885073769503919,0.5,-0.05897822000659403,1.6250003814697322,-0.9785390122072073,4.228539775146672,0.3232306846312696,2.926770078308195,-2.0675133454379306,81.81843402992091,16.325326805603694,1.301769696838469,2,-0.9500007629394531,-1.5,-2.849998474121108,-6.849998474121108,8.699996948242188,4,0.15441176470588225,-1.0000000000000258,67.69999694824219,-8.99938968568813,67.80000305175781,3.0,67.69999694824219,0.15441176470588225 3109,2012-02-20,68.19999694824219,68.19999694824219,66.80000305175781,67.90000152587889,27285.0,0.002941131591796875,8.333435060145979,1.500000000000071,89.1303013767701,68.31707951065789,-0.6732633515478028,-2.095828153177294,-3.514198248289574,-8.259687753274186,12.509903311971119,1.399993896484375,0.36091467895637663,1.7749973297119084,-0.9316213488515501,4.481616008275367,0.42168799043018623,3.1283066689936305,-2.0407592643121006,100.0,26.538457858641323,1.3533093392817281,2,-0.9499969482421875,-1.6999969482421875,-2.524995803833008,-7.0499954223632955,7.8000030517578125,0,0.1378299405645529,-3.0,68.0,-1.0000000000000258,67.69999694824219,-8.99938968568813,67.80000305175781,0.1378299405645529 3110,2012-02-21,68.19999694824219,68.69999694824219,67.69999694824219,68.19999694824219,52670.0,0.0,1.0,0.0,89.1303013767701,73.4585398383766,-0.5771940548205947,-2.0513613824568893,-3.2642743154541733,-8.137565552714705,11.830125767864997,1.0,0.637802672094324,1.6799976348876982,-1.1391836470264707,4.499178916801874,0.27040699393060663,3.0895882758447897,-1.836683337880885,73.68412598981674,-5.0571592703687,1.4095906409570864,2,-0.6999969482421875,-1.6999969482421875,-2.524995803833008,-7.0499954223632955,7.400001525878906,1,0.12756605523368658,8.333435060145979,68.19999694824219,-3.0,68.0,-1.0000000000000258,67.69999694824219,0.12756605523368658 3111,2012-02-22,67.69999694824219,68.59999847412111,67.69999694824219,68.59999847412111,32625.0,-0.007331378627178808,-1.0000000000000315,-100.0,81.99987182656339,77.5191293222039,-0.03370945656860158,-1.4691689476315588,-2.5472454573100833,-7.485176721618345,11.936900582005489,0.9000015258789205,0.8983064677083092,1.0799976348876896,-1.7585327582616372,3.9185280280370165,-0.3392675616869667,2.499262831462346,-1.0562813373351787,47.36825197963347,-35.9877652463081,1.419265196574662,2,0.0,-1.2499961853027344,-2.024995803833008,-6.5499954223632955,8.5,2,0.13589372219130635,1.0,68.19999694824219,8.333435060145979,68.19999694824219,-3.0,68.0,0.13589372219130635 3112,2012-02-23,67.69999694824219,68.40000152587889,67.30000305175781,68.30000305175781,41110.0,0.0,1.7499856949398855,0.6666723180604311,74.99984105488743,80.12327480998201,0.06744311945953996,-1.2995197656754982,-2.299951621970507,-7.3440145158068475,12.440934612478657,1.0999984741210795,1.069812735156006,0.9299976348876982,-1.7961697567865116,3.656165026561908,-0.4330860609494067,2.293081330724803,-0.8095275768549612,47.36825197963347,-33.12100802838752,1.363083695837104,2,0.0500030517578125,-1.2499961853027344,-1.7999954223632955,-6.5499954223632955,9.900001525878906,3,0.1196455903788034,-1.0000000000000315,67.69999694824219,1.0,68.19999694824219,8.333435060145979,68.19999694824219,0.1196455903788034 3113,2012-02-24,67.5,68.09999847412111,67.5,67.59999847412111,19660.0,-0.002954164804395587,-11.000152590219251,0.16666242815728935,66.6665896023253,80.63413201030701,0.3163881659645966,-0.9348022423699831,-1.9014667817887414,-7.021745818305504,13.045898720417771,0.599998474121108,1.1925427566714006,0.5950008392333928,-1.9838386643971262,3.1738403428639117,-0.6944189125818667,1.8844205910486522,-0.39238731939018123,36.84206299490837,-41.274714831248495,1.289419751815263,2,0.25,-1.1000022888183594,-1.474998474121108,-6.349998474121108,13.5,4,0.12444446705005796,1.7499856949398855,67.69999694824219,-1.0000000000000315,67.69999694824219,1.0,68.19999694824219,0.12444446705005796 3114,2012-02-27,67.0,67.90000152587889,66.90000152587889,67.30000305175781,133760.0,-0.007407407407407418,-2.9999999999997726,3.000076295109057,46.666734483161946,78.12702205437733,0.7896964724264564,-0.2756668243644924,-1.1950251914462058,-6.410720543485681,13.64500966633369,1.0,1.3077087694761076,-0.014999008178705253,-2.3958648322438023,2.365866815886392,-1.2054319202112538,1.1754339038538433,1.6999969482421875,5.555484912834691,-67.64510039073386,1.1904329120325494,2,0.75,-0.6000022888183594,-0.8749990463256836,-5.849998474121108,15.199996948242188,0,0.1447760738543611,-11.000152590219251,67.5,1.7499856949398855,67.69999694824219,-1.0000000000000315,67.69999694824219,0.1447760738543611 3115,2012-02-28,67.59999847412111,67.69999694824219,66.90000152587889,67.0,51200.0,0.008955201106285227,1.0000000000000355,-1.9999745689436412,52.94112367215277,74.4486547842043,0.1944723398461008,-0.6739424418469184,-1.5838012709648837,-6.936592192726465,14.125862409411289,0.7999954223632955,1.3712265102084729,0.434999465942397,-1.6669032629708482,2.5369021948556423,-0.6159518985142256,1.4859508303990197,1.0639985656738133,41.176364990890576,-28.762430681463982,1.0509513644566222,2,0.15000152587889204,-1.2000007629394673,-1.5749979019165181,-6.449996948242216,12.09999847412108,1,0.1242603804065856,-2.9999999999997726,67.0,-11.000152590219251,67.5,1.7499856949398855,67.69999694824219,0.1242603804065856 3116,2012-02-29,68.09999847412111,68.40000152587889,67.0,67.40000152587889,58675.0,0.007396449871095889,1.1538434451917574,1.166664547385038,63.88886534141482,72.24511585884532,-0.28887661456316494,-0.9468313697616537,-1.8849803308529687,-7.34443488385741,14.776754021125827,1.400001525878892,1.3526491109656575,0.7599994659423999,-0.9972695216576852,2.517268453542485,-0.11863502785764979,1.6386339597424495,0.5287186553954939,79.99979654948106,10.99658145359166,0.8786344938000435,2,-0.34999847412110796,-1.7000007629394673,-2.2749986648559712,-6.949996948242216,10.900001525878892,2,0.1101321610579784,1.0000000000000355,67.59999847412111,-2.9999999999997726,67.0,-11.000152590219251,67.5,0.1101321610579784 3117,2012-03-01,69.0,69.40000152587889,67.59999847412111,67.69999694824219,56555.0,0.013215881733402712,-1.4000040690104243,1.8571553133514231,69.04758012217927,70.49680098402501,-1.1008457052502791,-1.5730706939853576,-2.5973939984331764,-8.14611003669873,15.917846178719671,1.800003051757784,1.3200656929500099,1.4350009918212834,0.10950352202253555,2.760498461620031,0.7722522569219024,2.0977497267206644,-2.099998474121108,83.99993896484432,16.19584690421722,0.6627487348993769,3,-0.8999977111816406,-2.25,-3.4250001907348633,-7.849998474121108,9.699996948242188,3,0.10434778185858251,1.1538434451917574,68.09999847412111,1.0000000000000355,67.59999847412111,-2.9999999999997726,67.0,0.10434778185858251 3118,2012-03-02,68.30000305175781,69.5,68.0,69.0,63255.0,-0.010144883307857788,-1.3076868903834642,-0.5384579269223094,56.52179681954184,66.87363381099965,-0.3953984213530646,-0.7210196911959343,-1.7366420087038534,-7.3508589347650855,16.16025903029285,1.5,1.1944859882434145,0.6150039672851619,-0.49243459353000674,1.7224425281003306,0.06128468687757049,1.1687232476927534,-1.3500015258789233,53.84624413489977,-11.209349718209062,0.5537192804075878,3,-0.10000228881835938,-1.5000038146972656,-2.425002098083496,-7.1500015258789205,12.5,4,0.13616390932392397,-1.4000040690104243,69.0,1.1538434451917574,68.09999847412111,1.0000000000000355,67.59999847412111,0.13616390932392397 3119,2012-03-05,69.80000305175781,70.09999847412111,67.69999694824219,68.19999694824219,95375.0,0.02196193166877758,1.1818225955236046,-2.2857329700272477,67.2131475598469,64.43839449800818,-1.8378378833362348,-2.0587953446664358,-3.0777089848113093,-8.750705508612839,16.04857150708647,2.4000015258789205,1.124791302149987,1.9450038909912166,0.6416060379568194,3.248401744025614,1.293304964474018,2.5967028175084153,-2.7480015869140857,90.62513411057829,25.559653483198673,0.6516989265171964,3,-1.3000030517578125,-2.7000045776367045,-3.875001907348633,-8.65000152587892,11.199996948242188,0,0.16045840198512895,-1.3076868903834642,68.30000305175781,-1.4000040690104243,69.0,1.1538434451917574,68.09999847412111,0.16045840198512895 3120,2012-03-06,70.0,70.80000305175781,69.59999847412111,70.19999694824219,130815.0,0.002865285666160844,-1.4000091552734772,-0.1249976158233039,67.74191960583083,62.85417758459346,-1.9619757067215886,-2.148418077533478,-3.1228434242221397,-8.862739678146411,15.73397798805655,1.2000045776367045,1.0209070338583217,2.005000686645502,0.42555920154565285,3.5844421717453514,1.2152799440955704,2.794721429195434,-2.765118714599623,78.94730501893294,14.9918396234943,0.7897207425499255,3,-1.1499977111816406,-2.549999237060547,-3.824997901916504,-8.849998474121108,10.599998474121094,1,0.174285670689174,1.1818225955236046,69.80000305175781,-1.3076868903834642,68.30000305175781,-1.4000040690104243,69.0,0.174285670689174 3121,2012-03-07,70.9000015258789,71.0999984741211,69.80000305175781,69.80000305175781,68450.0,0.012857164655412978,-1.3636313194015772,-5.5000762951094835,72.85720046691945,62.61610640815256,-2.6377034775560873,-2.9226076063480946,-3.8511076725297926,-9.66066837048566,15.23798007126742,1.2999954223632812,0.9000281627183853,2.730002212524411,0.7131242885652256,4.746880136483597,1.7215632505448184,3.738441174504004,-3.379910499169938,94.28580147879461,29.40620305489196,1.0084389619795953,3,-1.9000015258789062,-3.3000030517578125,-4.674999237060547,-9.750000000000014,10.199996948242188,2,0.12411840949187058,-1.4000091552734772,70.0,1.1818225955236046,69.80000305175781,-1.3076868903834642,68.30000305175781,0.12411840949187058 3122,2012-03-08,71.5999984741211,72.5,71.0,71.0,88285.0,0.009873017393189798,-4.0000127156898895,0.5454539149251971,74.32435915544508,63.466969691832546,-3.0467003468632043,-3.444807259944028,-4.396706645050116,-10.255082524934899,15.828264922025243,1.5999984741210938,0.7988812062036175,3.2049991607666044,0.7371202032455244,5.672878118287684,1.9710596820060715,4.438938639527137,-3.72191670267091,81.2499801317977,17.7482762985899,1.2339394787605398,3,-1.8999977111816406,-3.299999237060547,-5.399997711181641,-10.449996948242202,9.900001525878906,3,0.10335197882097091,-1.3636313194015772,70.9000015258789,-1.4000091552734772,70.0,1.1818225955236046,69.80000305175781,0.10335197882097091 3123,2012-03-09,76.5999984741211,77.80000305175781,74.4000015258789,74.4000015258789,227525.0,0.06983240372284616,-2.0909147656732254,3.6666709052299633,84.42626590214229,67.66247318283035,-7.398107078136917,-8.137437705506954,-9.19392009832167,-15.119353077686753,16.87365522829557,6.200004577636719,0.8971337609651897,7.744999313354498,3.367316207169253,12.122682419539743,5.556157760261868,9.933840866447127,-8.167286515244939,88.11877373797805,28.026238348245315,2.1888415530926255,3,-4.249996185302734,-5.649997711181641,-10.549999237060547,-15.299997329711921,4.599998474121094,4,0.027415124229154708,-4.0000127156898895,71.5999984741211,-1.3636313194015772,70.9000015258789,-1.4000091552734772,70.0,0.027415124229154708 3124,2012-03-12,78.19999694824219,79.9000015258789,77.0,77.69999694824219,230155.0,0.02088770895552483,-2.052642991374741,0.22727304253740144,86.23191610754581,71.36145012009625,-8.093420589065346,-9.392002189311768,-10.626386994756231,-16.579327062274373,17.8133432316937,3.3000030517578125,1.1559745396883585,8.819997787475586,2.811022516514626,14.828973058436546,5.815510151995113,11.824485422956059,-8.4558642363626,83.49510607818125,24.084059206254558,3.0044876354804795,3,-4.749996185302734,-5.599994659423828,-12.049997329711914,-16.899995803833015,3.3000030517578125,0,0.03324816118901475,-2.0909147656732254,76.5999984741211,-4.0000127156898895,71.5999984741211,-1.3636313194015772,70.9000015258789,0.03324816118901475 3125,2012-03-13,80.19999694824219,80.19999694824219,78.4000015258789,78.80000305175781,160900.0,0.025575448568415204,1.571433242506812,2.79998779296875,90.84970579435524,74.35709905931185,-9.07218895131085,-10.96995307046673,-12.48051798576671,-18.419864291092622,18.701479709618734,2.0,1.5708858746590977,10.194997787475586,2.54544440842146,17.844551166529712,6.370221097948516,14.019774477002656,-8.830925226122716,100.0,37.451860078220776,3.8247766895270634,3,-6.299999237060547,-7.149997711181641,-14.124996185302734,-18.899995803833015,0.8000030517578125,1,0.009975100775553747,-2.052642991374741,78.19999694824219,-2.0909147656732254,76.5999984741211,-4.0000127156898895,71.5999984741211,0.009975100775553747 3126,2012-03-14,79.5,80.80000305175781,78.9000015258789,80.4000015258789,88830.0,-0.008728141831401026,1.2352898937721868,-0.6428610354223433,86.87504470352621,76.33792845723929,-7.358911344739695,-9.853682465667319,-11.594645412528195,-17.553275796446663,19.67458241707429,1.9000015258789062,2.1504217261956455,8.910000991821292,0.24794879257035518,17.572053191072236,4.578974892195816,13.241027091446767,-6.541361737178434,86.7346668680411,21.346572303235973,4.331026099625472,3,-5.25,-5.9499969482421875,-13.25,-17.599998474121108,0.9000015258789062,2,0.013836458793976103,1.571433242506812,80.19999694824219,-2.052642991374741,78.19999694824219,-2.0909147656732254,76.5999984741211,0.013836458793976103 3127,2012-03-15,78.5,79.5,77.5999984741211,79.0,130310.0,-0.012578616352201255,1.5333353678385417,0.5555546136565931,82.73811902590727,79.25085314683545,-5.441894185403854,-8.43558458341559,-10.439124214513242,-16.394001372903162,20.918656826898502,1.9000015258789062,2.7042555572845117,7.370000839233398,-1.8613183334798151,16.601320011946605,2.7543412528767988,11.985660425589998,-3.9730887793911904,64.06246088446119,-4.732592360712246,4.615659586356604,3,-4.25,-4.9499969482421875,-12.149999618530273,-16.299999237060554,1.6999969482421875,3,0.03312099967033233,1.2352898937721868,79.5,1.571433242506812,80.19999694824219,-2.052642991374741,78.19999694824219,0.03312099967033233 3128,2012-03-16,78.5,79.4000015258789,78.0,78.0,40940.0,0.0,-4.600006103515625,-1.0,85.27610003781936,81.25784786661018,-4.29447715294836,-8.019796915169863,-10.296515466845634,-16.233109963954128,22.22996256370627,1.4000015258789062,3.2373882384963224,6.845000839233393,-2.8208857027221086,16.510887381188894,2.012057568255642,11.677944110211143,-2.718470413161384,39.47365250946647,-35.77909785993166,4.832943270977751,3,-3.299999237060547,-4.75,-12.149999618530273,-16.299999237060554,1.0,4,0.03821656050955413,1.5333353678385417,78.5,1.2352898937721868,79.5,1.571433242506812,80.19999694824219,0.03821656050955413 3129,2012-03-19,77.5999984741211,79.19999694824219,77.5999984741211,79.0,53225.0,-0.011464987590814046,-1.2857096146615006,-2.8000030517578125,80.12049853984337,82.6332455259449,-2.4269055287992387,-6.724217173738339,-9.28076570968264,-15.175817092732615,24.444978211525243,1.5999984741210938,3.706884336848219,5.474999237060544,-4.395503844686644,15.345502318807732,0.5397476961869501,10.410250777934138,-0.8147741942986357,0.0,-76.27651088492168,4.935251540873594,3,-2.2999954223632812,-3.7999954223632812,-11.249998092651367,-14.549997329711921,0.5999984741210938,0,0.04639173382615036,-4.600006103515625,78.5,1.5333353678385417,78.5,1.2352898937721868,79.5,0.04639173382615036 3130,2012-03-20,76.9000015258789,78.5,76.5,78.5,63380.0,-0.009020579407300278,1.5000023841880648,1.1428548073307503,76.19050430334492,83.00361261888105,-0.7210380075748333,-5.627545989472523,-8.473991820984637,-14.295454980857215,26.083129207064616,2.0,4.339796838143187,4.340002059936523,-5.5689300889211495,14.248934208794196,-0.614464014492313,9.29446813436536,3.9000015258789062,9.302354464966909,-63.75600781704587,4.954466074428835,3,-1.0,-3.0999984741210938,-10.500001907348633,-13.250000000000014,3.1999969482421875,1,0.05981792435430666,-1.2857096146615006,77.5999984741211,-4.600006103515625,78.5,1.5333353678385417,78.5,0.05981792435430666 3131,2012-03-21,76.9000015258789,78.19999694824219,76.4000015258789,77.0,57025.0,0.0,-2.2727234895511828,0.06249910592947572,74.84279355080486,83.0612164405877,0.24536975016225426,-5.167927501919493,-8.361789628405603,-14.087711239957756,27.782392654343596,1.7999954223632812,4.834382380179676,3.8800018310546847,-5.932685303117324,13.692688965226694,-1.0263417360313127,8.786345398140682,3.8140014648437557,16.129040197084585,-53.250767743391926,4.906343567086003,3,0.7000007629394531,-3.0999984741210938,-10.450002670288086,-13.250000000000014,1.9000015258789062,2,0.05331597389814524,1.5000023841880648,76.9000015258789,-1.2857096146615006,77.5999984741211,-4.600006103515625,78.5,0.05331597389814524 3132,2012-03-22,75.80000305175781,76.5999984741211,75.19999694824219,76.4000015258789,96180.0,-0.01430427116117694,1.800024414248766,6.0000762951094835,73.00615219857784,81.79231491796943,2.239275878115194,-3.6153432374016745,-7.160057673929941,-12.79703011370934,29.637579562801932,1.7000045776367188,5.342348414657991,2.3750030517578153,-7.17836418337825,11.92837028689388,-2.4016805658102243,7.151686669325855,4.741439880371104,14.285844037180542,-54.7018128021071,4.776683617568034,3,2.1999969482421875,-2.0,-9.450004577636719,-12.15000152587892,3.1999969482421875,3,0.06068599325754809,-2.2727234895511828,76.9000015258789,1.5000023841880648,76.9000015258789,-1.2857096146615006,77.5999984741211,0.06068599325754809 3133,2012-03-23,75.9000015258789,76.9000015258789,75.5,75.5999984741211,101875.0,0.001319241030278251,-4.600006103515625,-0.5000063578449448,70.46981240376842,80.04097006199417,2.268050421757806,-3.2187975546984404,-7.145391677995661,-12.707022043435416,31.63564134949535,1.4000015258789062,5.782040264681896,2.055001449584964,-7.133199537331649,11.243202436501576,-2.5390990438733354,6.649101943043263,4.3209546472168086,17.50011444091797,-46.73671223307761,4.5941004934583045,3,2.0999984741210938,-2.0999984741210938,-9.275001525878906,-12.250000000000014,3.1999969482421875,4,0.05665342998573131,1.800024414248766,75.80000305175781,-2.2727234895511828,76.9000015258789,1.5000023841880648,76.9000015258789,0.05665342998573131 3134,2012-03-26,76.69999694824219,77.19999694824219,75.69999694824219,76.0999984741211,95500.0,0.010540123929912104,-1.1428548073307503,1.999974568943594,71.61291465800097,77.90354882462147,1.3777935875565248,-3.43072862813807,-7.828733955334485,-13.313623445009938,34.11352670644252,1.5,6.220072522521377,2.369997024536133,-6.306673590764021,11.046667639836286,-1.968338283113951,6.708332332186217,3.2197016713623157,45.45450341935275,-16.22253503953523,4.338335307650079,3,1.3000030517578125,-2.899993896484375,-9.924997329711914,-13.049995422363295,2.600006103515625,0,0.03650590825508471,-4.600006103515625,75.9000015258789,1.800024414248766,75.80000305175781,-2.2727234895511828,76.9000015258789,0.03650590825508471 3135,2012-03-27,76.0,77.19999694824219,75.5999984741211,76.9000015258789,53850.0,-0.009126427328472353,1.1333421495674112,-1.500006357844945,66.66668328846279,75.65817533405887,1.586170648205325,-2.180977973494066,-7.040379199003382,-12.422339549788632,36.6976886778796,1.5999984741210938,5.995649787012525,1.25,-6.84899137387697,9.34899137387697,-2.799495686938485,5.299495686938485,3.636516519322768,26.666768391927082,-29.60963349696085,4.049495686938487,3,1.3499984741210938,-2.1499977111816406,-9.125,-12.349998474121108,3.1999969482421875,1,0.028947328266344607,-1.1428548073307503,76.69999694824219,-4.600006103515625,75.9000015258789,1.800024414248766,75.80000305175781,0.028947328266344607 3136,2012-03-28,75.5999984741211,76.80000305175781,75.19999694824219,76.0,113560.0,-0.00526317797209086,-1.6666666666666667,0.44444538634340697,63.33334689671518,73.50208954192642,1.5363417536294008,-1.2546103842126257,-6.55807015999271,-11.834628525350169,38.89671289180177,1.600006103515625,5.5272926881692825,0.47499847412109375,-6.997862855755798,7.947859803997986,-3.2614321908173594,4.211429139059547,3.7703268709368416,20.000076293945312,-31.749292919544132,3.7364306649384473,3,1.7000007629394531,-1.7499961853027344,-8.599998474121094,-11.949996948242202,2.5999984741210938,2,0.0595238107252134,1.1333421495674112,76.0,-1.1428548073307503,76.69999694824219,-4.600006103515625,75.9000015258789,0.0595238107252134 3137,2012-03-29,76.19999694824219,76.80000305175781,75.4000015258789,75.4000015258789,93375.0,0.00793648791311119,-2.5000238419943352,-1.9999809265864312,48.11319736195272,69.3728781334968,0.6434426038156005,-1.3571267249893424,-7.0541968660401295,-12.238329433225417,40.40510885501996,1.4000015258789062,4.728940904423283,0.7149971008300753,-6.187410774991292,7.617404976651443,-2.7362068370806014,4.166201038740752,2.920108693006796,50.0,2.7333392048718963,3.451203937910682,3,1.0,-2.349994659423828,-9.124998092651367,-12.549995422363295,2.4000015258789062,3,0.034120816373282015,-1.6666666666666667,75.5999984741211,1.1333421495674112,76.0,-1.1428548073307503,76.69999694824219,0.034120816373282015 3138,2012-03-30,77.5999984741211,78.0,76.0,76.0,209440.0,0.018372724172545984,-1.5000023841880648,2.000009536797734,47.11538814229132,65.7056436448799,-1.0031408102893664,-2.1340880854060913,-8.309350180611517,-13.430302910112474,42.11338938379171,2.0,4.011491848778661,1.6499988555908232,-4.416820449701618,7.716818160883264,-1.3834107970553902,4.6834085082370365,1.2849006455474807,85.71424678884584,41.252705815723104,3.033409652646219,3,-0.75,-3.7499961853027344,-10.499998092651367,-13.949996948242202,1.8000030517578125,4,0.018041257131542254,-2.5000238419943352,76.19999694824219,-1.6666666666666667,75.5999984741211,1.1333421495674112,76.0,0.018041257131542254 3139,2012-04-02,81.0,81.0,78.9000015258789,79.0,124035.0,0.04381445351461921,1.0999984741210938,1.2500011920940324,53.389846946428655,63.172237271889195,-4.324947287747989,-4.903391326638257,-11.505889763510652,-16.586023143938334,43.84768605679496,3.4000015258789062,3.467201122966344,4.490000534057614,-1.2451717947272556,10.225172862842484,1.6224143696651794,7.357586698450049,-5.8000030517578125,100.0,59.9792586404497,2.8675861643924345,4,-2.9000015258789062,-7.049999237060547,-13.92500114440918,-17.099998474121108,-2.0,0,-0.023456808961467956,-1.5000023841880648,77.5999984741211,-2.5000238419943352,76.19999694824219,-1.6666666666666667,75.5999984741211,-0.023456808961467956 3140,2012-04-03,82.19999694824219,82.5999984741211,80.19999694824219,80.5,121260.0,0.014814777138792534,-1.086955079511454,0.8499984741210938,60.975608243227825,61.63143890438063,-5.2457212716719255,-5.420440631599163,-12.455271822656584,-17.537071016924926,45.35904100339222,2.4000015258789062,2.8992266163566853,5.07999763488769,-0.3254954741097862,10.485490743885165,2.3772510803889446,7.782744189386435,-6.883999938964848,94.59457508920718,57.98434777172597,2.702746554498741,4,-3.299999237060547,-7.4499969482421875,-15.124998092651367,-18.149995803833008,-3.0999984741210938,1,-0.0352797324105788,1.0999984741210938,81.0,-1.5000023841880648,77.5999984741211,-2.5000238419943352,76.19999694824219,-0.0352797324105788 3141,2012-04-04,79.69999694824219,82.5,79.4000015258789,82.30000305175781,85235.0,-0.030413626433272722,1.0666656494140625,-1.5294181005466247,54.34781887580219,59.55829075740556,-2.5778630598087915,-2.3477335530328673,-9.70919706644547,-14.788954923240283,46.54904481480319,3.0999984741210938,2.412502173440771,2.139997863769537,-2.514099576401705,6.794095303940779,-0.18705085631607687,4.467046583855151,-4.092639880371095,59.72218395749578,25.486302130863486,2.327048720085618,4,-0.7999992370605469,-4.899997711181641,-12.624998092651367,-15.599996566772461,0.3000030517578125,2,-0.006273525961672299,-1.086955079511454,82.19999694824219,1.0999984741210938,81.0,-1.5000023841880648,77.5999984741211,-0.006273525961672299 3142,2012-04-10,79.0,79.5999984741211,78.5999984741211,79.0,56620.0,-0.008782898055777477,-1.4999904632932155,-0.0,51.72413974539894,57.475438239808945,-1.5379418706378232,-1.1224714646305074,-8.733947938181146,-13.834409831469912,46.81788148831694,1.0999984741210938,2.022534114285179,1.0700008392334013,-2.677333747532643,4.817335425999445,-0.8036664541496208,2.9436681326164233,-3.112937275878906,45.45455596335578,11.390416087507056,1.8736672933830214,4,-0.10000228881835938,-3.9000015258789062,-11.92500114440918,-14.899999618530273,0.0,1,-0.010126620908326722,1.0666656494140625,79.69999694824219,-1.086955079511454,82.19999694824219,1.0999984741210938,81.0,-0.010126620908326722 3143,2012-04-11,78.69999694824219,78.80000305175781,77.9000015258789,78.19999694824219,64425.0,-0.0037975069842760556,1.5713880896329235,100.0,53.956832952869505,55.51365138368323,-0.8928874172994483,-0.6925843263432796,-8.159727653266714,-13.283809109611056,45.17928274487858,1.0999984741210938,1.6724255900873288,0.6649978637695284,-3.0429012004970417,4.3728969280360985,-1.1889516683637567,2.5189473959028135,-2.5444167941210907,17.021190251250733,-20.469811977009474,1.8539495321332833,4,0.20000076293945312,-3.549999237060547,-11.274995803833008,-14.599996566772461,-0.29999542236328125,2,-0.0012706286912165243,-1.4999904632932155,79.0,1.0666656494140625,79.69999694824219,-1.086955079511454,82.19999694824219,-0.0012706286912165243 3144,2012-04-12,80.80000305175781,81.30000305175781,78.5999984741211,79.19999694824219,57105.0,0.026683687229323683,1.076921722595866,3.20001220703125,62.745106838981336,55.07792066707418,-2.6263331377879666,-2.7276660689203993,-9.955460503908014,-15.116865241520998,43.31776931546741,2.7000045776367188,1.482290264749679,2.6350036621093693,-1.2741076797199042,6.544115003938643,0.6804479911947396,4.589559333023999,-4.386646164836719,61.702200188949384,19.79267831500821,1.9545556709146352,4,-1.9000053405761719,-5.650005340576172,-13.300003051757812,-15.700002670288086,-3.600006103515625,3,-0.01732675090348834,1.5713880896329235,78.69999694824219,-1.4999904632932155,79.0,1.0666656494140625,79.69999694824219,-0.01732675090348834 3145,2012-04-13,81.0,81.0,80.0,80.9000015258789,74655.0,0.0024752096619857777,19.000305180437934,0.06249880791165195,63.22580803941691,55.06597190515216,-2.282524871601879,-3.0194653385016466,-9.836139030134234,-15.033265410028093,41.30234734033556,1.0,1.3911692252272303,2.7950004577636776,-1.2168105966226364,6.8068115121499915,0.7890949305705135,4.800905984956842,-4.339177449590906,67.39129353110057,21.302799330385398,2.005905527193158,4,-2.0,-4.900001525878906,-13.200000762939453,-15.450000762939453,-4.0,4,-0.024691358024691357,1.076921722595866,80.80000305175781,1.5713880896329235,78.69999694824219,-1.4999904632932155,79.0,-0.024691358024691357 3146,2012-04-16,80.5999984741211,81.4000015258789,80.19999694824219,80.19999694824219,21110.0,-0.004938290442949467,-5.0,4.0000762951094835,66.21620576689615,57.077417283479214,-1.2278028421014966,-2.6697065562486983,-9.11488348078585,-14.363484421467348,39.11375729428226,1.2000045776367188,1.2070005312013024,2.339999008178708,-1.7753887157672779,6.455386732124694,0.2823051462057151,4.397692870151701,-3.7016088867635233,77.14276994977679,25.914812891636856,2.0576938619729925,4,-1.2999992370605469,-4.399997711181641,-12.449996948242188,-14.099996566772461,-2.5999984741210938,0,-0.018610422188551468,19.000305180437934,81.0,1.076921722595866,80.80000305175781,1.5713880896329235,78.69999694824219,-0.018610422188551468 3147,2012-04-17,81.0999984741211,81.5999984741211,80.19999694824219,81.5999984741211,54880.0,0.006203474062850489,4.600006103515625,-1.2499952316466079,67.10525655350065,59.29851377361357,-1.0724185195414861,-3.125162652735625,-9.277972108672088,-14.608815909946387,37.94176358350365,1.4000015258789062,1.2032913321371694,2.7099990844726562,-1.5971057208525394,7.017103889797852,0.5564466818100584,4.863551487135254,-3.973544531292987,86.48647534053934,29.711918326000593,2.1535524026625965,4,-0.8499984741210938,-4.299999237060547,-12.799999237060547,-14.349998474121094,-2.5999984741210938,1,-0.013563483289979361,-5.0,80.5999984741211,19.000305180437934,81.0,1.076921722595866,80.80000305175781,-0.013563483289979361 3148,2012-04-18,81.5,81.5999984741211,80.80000305175781,81.5999984741211,29120.0,0.004932201398333502,15.000152590218967,0.1999969482421875,66.216223182426,60.723666688724386,-0.9622139532408482,-3.4666235337036255,-9.37460096583662,-14.754027622352169,36.70643387628479,0.7999954223632812,1.3376755863779124,2.960000610351557,-1.5665985483377938,7.486599769040907,0.6967010310068815,5.223300189696232,-4.154604275920178,96.66671752929688,36.87149661742764,2.2632995793446744,4,-1.25,-3.0,-12.5,-14.049999237060547,-2.5999984741210938,2,-0.030674846625766916,4.600006103515625,81.0999984741211,-5.0,80.5999984741211,19.000305180437934,81.0,-0.030674846625766916 3149,2012-04-19,81.19999694824219,81.5999984741211,80.9000015258789,81.5,54490.0,-0.003681019039973199,1.79998779296875,3.0000762951094835,68.05553347977524,61.51032504834076,-0.7049957288114257,-3.0388948373215783,-8.78457538034462,-14.204779467575676,35.74442336115043,0.6999969482421875,1.7324982558409943,2.4799976348876953,-2.1737379460300588,7.133733215805449,0.15312984442881827,4.806865425346572,-3.644417114160717,74.99988079059676,10.55915094608045,2.3268677904588744,4,-0.9999961853027344,-2.299999237060547,-9.549995422363281,-11.099994659423828,-1.6999969482421875,3,-0.03448270354182437,15.000152590218967,81.5,4.600006103515625,81.0999984741211,-5.0,80.5999984741211,-0.03448270354182437 3150,2012-04-20,81.5,82.0,80.0999984741211,81.5,13780.0,0.0036946190028681603,2.8000030517578125,-0.0,70.62936055584633,63.319385235012334,-1.245738171882607,-3.1374673637860155,-8.810880389623122,-14.265632924995103,35.39295429399407,1.9000015258789062,2.082314892224133,2.5500007629394474,-2.1790800010694227,7.279081526948318,0.18546038093501238,4.9145411449438825,-3.742643420316938,73.68423166035569,3.4724345421708023,2.3645403820044377,4,-1.5499992370605469,-2.6000022888183594,-8.474998474121094,-9.599998474121094,-4.400001525878906,4,-0.05276077364120013,1.79998779296875,81.19999694824219,15.000152590218967,81.5,4.600006103515625,81.0999984741211,-0.05276077364120013 3151,2012-04-23,81.0,81.4000015258789,80.0999984741211,80.80000305175781,71625.0,-0.006134969325153339,1.600006103515625,100.0,66.90140466703632,65.00574800408316,-0.6056283402633937,-2.4396381442245456,-8.043797061889634,-13.517382647479806,35.10104109840984,1.4000015258789062,2.0960654844341207,1.8450008392333928,-2.8653346339525,6.555336312419286,-0.5101668973595537,4.200168575826339,-3.0489377445394155,47.36846332071138,-24.35074280595412,2.355167736592949,4,-1.0499992370605469,-2.1000022888183594,-7.525001525878906,-8.950000762939453,-5.8000030517578125,0,-0.04938271604938271,2.8000030517578125,81.5,1.79998779296875,81.19999694824219,15.000152590218967,81.5,-0.04938271604938271 3152,2012-04-24,80.4000015258789,81.0999984741211,80.0999984741211,80.80000305175781,50000.0,-0.007407388569396267,1.0000152589054787,-2.0000381475547417,60.44776544296575,65.72696272520496,0.23897559489788023,-1.5571873676906591,-7.1685091403704035,-12.692456543517082,35.70110621213281,1.0,1.8767529716029685,1.0150024414062528,-3.4483104415224233,5.478315324334929,-1.2166540000580852,3.246658882870591,-2.2629818216719,15.78962162248983,-51.92204091899741,2.2316564414643385,4,-0.10000228881835938,-1.5000038146972656,-6.5,-7.950000762939453,-3.4000015258789062,1,-0.029850764680724562,1.600006103515625,81.0,2.8000030517578125,81.5,1.79998779296875,81.19999694824219,-0.029850764680724562 3153,2012-04-25,80.19999694824219,81.0999984741211,80.0,80.0999984741211,111265.0,-0.002487619077623293,-6.333435060145978,-0.2499952316466078,46.07842110617112,63.875108754892715,0.7533545818357084,-1.0735626614341953,-6.6995347886599035,-12.28875787575312,36.180412831381595,1.0999984741210938,1.92539469766065,0.5999980926513615,-3.5604683408348308,4.760464526137554,-1.4802351240917346,2.6802313093944576,-1.8844580932386208,9.999847412109375,-51.412258506675,2.0802332167430984,4,0.8000030517578125,-1.2999992370605469,-6.299995422363281,-7.749996185302734,-1.7999954223632812,2,-0.021196970236037505,1.0000152589054787,80.4000015258789,1.600006103515625,81.0,2.8000030517578125,81.5,-0.021196970236037505 3154,2012-04-26,79.5,80.9000015258789,79.0,80.19999694824219,89105.0,-0.008728141831401026,-1.2352999255010726,-7.0000762951094835,36.08250747207802,60.859186469632846,1.396399761343119,-0.16131151088188744,-5.742827746716671,-11.406229933503923,36.26293898425041,1.9000015258789062,2.0628851443917995,-0.23999900817871378,-4.171732852005405,3.6917348356479778,-2.2058659300920596,1.725867913734632,-1.0130827602317254,16.666666666666664,-38.87308070606567,1.965866921913344,4,1.0,-0.6000022888183594,-5.024999618530273,-7.049999237060547,-1.5999984741210938,3,-0.0075471506178753645,-6.333435060145978,80.19999694824219,1.0000152589054787,80.4000015258789,1.600006103515625,81.0,-0.0075471506178753645 3155,2012-04-27,78.19999694824219,79.80000305175781,76.0,79.80000305175781,155505.0,-0.01635223964475241,3.7499856949398236,2.2857329700272477,41.17648642778028,58.07699543195329,2.5227474053167356,1.3828605181385285,-4.195927944270636,-9.940579267650975,35.789581991303855,3.8000030517578125,2.1672832004068,-1.6500019073486385,-5.250295368300087,1.9502915536028098,-3.4501486378243555,0.15014482312707855,4.400001525878906,40.74067271460845,-13.680544564026107,1.8001467304757213,4,0.8000030517578125,0.7000007629394531,-3.649993896484375,-5.749996185302734,0.100006103515625,4,0.016624080594507484,-1.2352999255010726,79.5,-6.333435060145978,80.19999694824219,1.0000152589054787,80.4000015258789,0.016624080594507484 3156,2012-04-30,80.0999984741211,80.4000015258789,77.19999694824219,78.5,141745.0,0.024296695652513245,1.909089017509424,-0.9999952316466078,55.67008363215067,56.806420662914405,0.6083351058426132,-0.17152060419883242,-5.825088048449544,-11.649429308251115,35.66659392411705,3.2000045776367188,1.9883346777455557,0.024999618530273438,-2.968239547196063,3.01823878425661,-1.4716199643328878,1.5216192013934347,2.368000030517578,80.39215099623466,23.810732438688397,1.4966195828631652,4,-1.0999984741210938,-1.2000007629394531,-5.249996185302734,-7.649997711181641,-2.2999954223632812,0,-0.03745318423407018,3.7499856949398236,78.19999694824219,-1.2352999255010726,79.5,-6.333435060145978,80.19999694824219,-0.03745318423407018 3157,2012-05-01,78.80000305175781,79.19999694824219,77.19999694824219,78.0,79600.0,-0.016229656019073335,1.500014305196601,0.5000023841880648,50.467317707590595,55.05654227682159,1.7296582254071495,1.4052984173896732,-4.2605491124992625,-10.167094644865188,35.53695942895552,2.9000015258789062,1.737714283467099,-1.404996109008792,-3.8686051975873426,1.0586129795697587,-2.6368006532980672,-0.17319156471951658,3.538635482788081,54.90203704894932,-6.4073964874270075,1.231804544289272,5,0.1999969482421875,0.09999465942382812,-3.1000003814697266,-6.350002288818359,-1.4000015258789062,1,-0.04568535487430181,1.909089017509424,80.0999984741211,3.7499856949398236,78.19999694824219,-1.2352999255010726,79.5,-0.04568535487430181 3158,2012-05-02,79.0,79.5999984741211,78.5999984741211,79.5999984741211,104260.0,0.0025380322398060873,2.3333418104599266,-0.7499952316466078,39.7727134799217,51.91400672128231,1.2714491989000578,1.3866585370583095,-4.1978957256768865,-10.159384263933873,34.924993074441154,1.0,1.4626281367571607,-1.2749992370605412,-3.494411224511964,0.9444127503908817,-2.3847052307862526,-0.16529324333482975,3.2118657638549735,61.22447073038195,-0.03382306630062004,1.1097059937257086,5,0.0,-0.10000228881835938,-3.0999984741210938,-6.549999237060547,-2.4000015258789062,2,-0.025316455696202556,1.500014305196601,78.80000305175781,1.909089017509424,80.0999984741211,3.7499856949398236,78.19999694824219,-0.025316455696202556 3159,2012-05-03,79.0999984741211,79.5,78.80000305175781,79.5,76190.0,0.001265803469887361,2.4999713898796467,0.6666709052299633,39.080456746178946,48.408572964652606,0.9412185748313959,1.1984642098006617,-4.035114078627373,-10.052178617820076,33.20513072626633,0.6999969482421875,1.1092079393995817,-1.080000686645505,-3.331175858320208,1.1711744850291979,-2.2055882724828564,0.04558689919184644,2.9876299744567802,70.45448634252155,9.560043732805568,1.125587585837352,5,-0.3999977111816406,-0.20000076293945312,-3.1999969482421875,-6.649997711181641,-2.5999984741210938,3,-0.00884951911182652,2.3333418104599266,79.0,1.500014305196601,78.80000305175781,1.909089017509424,80.0999984741211,-0.00884951911182652 3160,2012-05-07,79.30000305175781,79.30000305175781,76.0,76.0,83620.0,0.002528502926610665,1.0,-8.24997615823304,42.35297496753022,45.680969664707476,0.442902037120561,0.8116747371657453,-3.964596507581305,-10.019358509541746,31.1751622658682,3.3000030517578125,0.7313079502955446,-0.7349964141845646,-2.804601243737281,1.3346084153681517,-1.7697988289609299,0.2998060005918006,2.665872827848503,75.00004334881754,15.493314561211712,1.0348024147763595,5,-0.7500038146972656,-0.4000053405761719,-3.4000015258789062,-6.850002288818359,-2.4000015258789062,0,-0.017654495233312306,2.4999713898796467,79.0999984741211,2.3333418104599266,79.0,1.500014305196601,78.80000305175781,-0.017654495233312306 3161,2012-05-08,79.19999694824219,79.5999984741211,79.0,79.0,82250.0,-0.001261110966797263,-5.0000762951094835,0.060605079784897514,38.27161540381564,43.216952993690796,0.29136662322247275,0.9194417232483687,-3.5735337938118477,-9.700712717250894,29.57891075437975,0.5999984741210938,0.3224236920021326,-0.8100025177001982,-2.908523662778208,1.2885186273778118,-1.859263090239196,0.2392580548387997,2.6465614137720053,88.88884179384095,31.440147265340315,1.0492605725390036,5,-0.6499977111816406,-0.2999992370605469,-3.599996566772461,-6.749996185302734,-2.5999984741210938,1,-0.011363559736909168,1.0,79.30000305175781,2.4999713898796467,79.0999984741211,2.3333418104599266,79.0,-0.011363559736909168 3162,2012-05-09,78.19999694824219,79.19999694824219,77.9000015258789,79.19999694824219,101515.0,-0.012626263112781477,1.5999908447265625,-5.0000762951094835,31.03449183042072,41.545405296385205,1.057706750827009,1.9567585130567977,-2.288096314130968,-8.47289459959238,28.66126224523055,1.2999954223632812,-0.20805079859860598,-1.7700023651123047,-3.9772639302934607,0.43725920006885133,-2.87363314770289,-0.6663715825217196,3.529630246531724,61.1110522423012,8.266959449071294,1.103630782590578,5,0.2500038146972656,0.8000030517578125,-2.6249961853027344,-5.749996185302734,-2.2999954223632812,2,-0.00511501166360806,-5.0000762951094835,79.19999694824219,1.0,79.30000305175781,2.4999713898796467,79.0999984741211,-0.00511501166360806 3163,2012-05-10,78.5999984741211,78.80000305175781,78.0,78.80000305175781,66130.0,0.005115109226201842,6.999847415601755,0.20000457763671875,35.22729932766042,41.45038216922768,0.454693471699656,1.6325846992671273,-2.385679719316684,-8.665986577519362,28.180607394710712,0.8000030517578125,-0.6571345377070372,-1.3650009155273466,-3.584792915679671,0.8547910846249778,-2.4748969156035088,-0.2551049154511844,3.0150361767573344,72.22221044846025,21.26441499165002,1.109896000076165,5,-0.3999977111816406,0.7000007629394531,-3.0749988555908203,-6.149997711181641,-2.2999954223632812,3,-0.01526713704246807,1.5999908447265625,78.19999694824219,-5.0000762951094835,79.19999694824219,1.0,79.30000305175781,-0.01526713704246807 3164,2012-05-11,79.4000015258789,79.80000305175781,77.0999984741211,78.69999694824219,67880.0,0.010178156072372158,2.599987793030838,-3.4999427808506582,38.70969859004029,41.17629463170102,-0.403408830896538,0.761354315479494,-2.8516143779453955,-9.247537383575207,26.643043780699344,2.7000045776367188,-0.943005574704955,-0.4949977874755831,-2.6921013710443304,1.7021057960931643,-1.5935495792599568,0.6035540043087906,2.1027324319819485,89.47365250946646,39.6807954639093,1.0985517917843755,5,-1.2000007629394531,-0.10000228881835938,-4.05000114440918,-6.950000762939453,-3.7000045776367188,4,-0.0352645213847409,6.999847415601755,78.5999984741211,1.5999908447265625,78.19999694824219,-5.0000762951094835,79.19999694824219,-0.0352645213847409 3165,2012-05-14,79.0,79.0,78.0,78.0,56080.0,-0.005037802496118737,1.0,1.4285620865167683,39.130449204885466,39.338557473116,0.13634526936429836,1.0580870224744245,-2.1346474485002034,-8.63238527293592,25.022388318422863,1.4000015258789062,-1.0155921872874387,-0.794999313354495,-2.9621950273852207,1.3721964006762306,-1.8785971703698578,0.2885985436608678,2.392679278703639,70.3703075771062,19.433415975753775,1.0835978570153653,5,-1.0999984741210938,0.2999992370605469,-2.9750003814697266,-6.450000762939453,-5.0,0,-0.03164556962025311,2.599987793030838,79.4000015258789,6.999847415601755,78.5999984741211,1.5999908447265625,78.19999694824219,-0.03164556962025311 3166,2012-05-15,79.0999984741211,79.30000305175781,78.0,78.30000305175781,55910.0,0.001265803469887361,1.166663487764405,0.7999954223632812,42.52872857633943,38.45649201408809,-0.1345723420471927,0.8853423952876369,-1.9261023486096178,-8.525644380195615,23.125200095713364,1.3000030517578125,-0.9207393073645989,-0.6200008392333984,-2.7736760098019744,1.5336743313351775,-1.6968384245176793,0.4568367460508824,2.1848272190084685,74.07394848754574,17.919050924787264,1.0768375852842877,5,-1.1999969482421875,0.15000152587890625,-2.2749996185302734,-5.75,-7.099998474121094,1,-0.02781285702504732,1.0,79.0,2.599987793030838,79.4000015258789,6.999847415601755,78.5999984741211,-0.02781285702504732 3167,2012-05-16,80.0,80.0,77.5999984741211,77.80000305175781,183490.0,0.011378022038437186,1.18182259552362,2.7500119209971676,48.93618748163671,39.474655792056424,-0.9459278654857144,-0.10676766395617676,-2.5297548821866656,-9.224347983066991,20.90637689500575,2.4000015258789062,-0.7735833044266798,0.3350006103515568,-1.7244069378315032,2.394408158534617,-0.6947031637399732,1.3647043844430868,1.1791291792669654,100.0,36.4367773423173,1.0297037740915305,5,-2.0,-1.0,-3.1500015258789062,-6.650001525878906,-7.599998474121094,2,-0.04250001907348633,1.166663487764405,79.0999984741211,1.0,79.0,2.599987793030838,79.4000015258789,-0.04250001907348633 3168,2012-05-21,79.0,79.9000015258789,78.5999984741211,79.19999694824219,221985.0,-0.012499999999999956,-1.600006103515625,-0.0909078298503943,47.422683655812484,40.40156989312682,0.060426641407289594,0.7339663068540148,-1.2163494566176354,-8.037998350381088,18.567645731440376,1.4000015258789062,-0.9538649929512388,-0.5399993896484432,-2.42668427580972,1.3466854965128334,-1.4833418327290815,0.4033430534321951,2.0755465956816295,65.51725952292632,-3.8137324288851318,0.9433424430806351,5,-1.0,0.0,-2.000001907348633,-5.650001525878906,-7.0,0,-0.03924048701419103,1.18182259552362,80.0,1.166663487764405,79.0999984741211,1.0,79.0,-0.03924048701419103 3169,2012-05-22,78.4000015258789,79.5999984741211,77.4000015258789,79.0,89955.0,-0.007594917393937917,1.4444472701533089,3.0000381475547417,51.1111356005049,41.37469885234623,0.6154047895448542,1.173612371025925,-0.3518127323122826,-7.264424363442075,16.35417411889408,2.1999969482421875,-0.9973569529540498,-0.9999980926513672,-2.7805957953773657,0.7805996100746313,-1.8902969440143664,-0.10969924128836794,2.574034137889086,38.46156103372488,-33.06133648504098,0.890298851363,5,0.14999771118164062,0.5999984741210938,-1.3750038146972656,-5.0500030517578125,-4.099998474121094,1,-0.02678569430165012,-1.600006103515625,79.0,1.18182259552362,80.0,1.166663487764405,79.0999984741211,-0.02678569430165012 3170,2012-05-23,77.19999694824219,78.30000305175781,76.5999984741211,77.80000305175781,82510.0,-0.015306180539302772,1.124997615823304,1.0000127156898897,32.530133771609314,40.73675644876775,1.660853300599399,2.1449255516329515,1.0977926572931835,-5.900850200611515,14.824254879657083,1.8000030517578125,-0.9696211280267306,-1.9850025177001953,-3.736123523159904,-0.2338815122404867,-2.8605630204300496,-1.109442014970341,3.67455800225045,17.64700602497504,-50.57477764425575,0.8755605027298559,5,1.1000022888183594,1.8000030517578125,-0.17499923706054688,-3.8499984741210938,-1.7999954223632812,2,-0.01943005258155206,1.4444472701533089,78.4000015258789,-1.600006103515625,79.0,1.18182259552362,80.0,-0.01943005258155206 3171,2012-05-24,77.0,77.19999694824219,75.5,77.19999694824219,68395.0,-0.0025906341469971172,16.00022888532845,0.3333248563145313,37.5,41.45514624538766,1.6941168983906323,2.139585162265405,1.5211984853517038,-5.535189358429562,13.40214047850769,1.6999969482421875,-0.9522108950617252,-1.98499946594238,-3.7765300325343105,-0.19346889935044942,-2.8807647492383524,-1.0892341826464076,3.7770638514827795,33.33333333333333,-35.062503046379916,0.8957652832959663,5,0.75,1.75,0.5499992370605469,-3.6500015258789062,-0.40000152587890625,3,-0.038961038961038974,1.124997615823304,77.19999694824219,1.4444472701533089,78.4000015258789,-1.600006103515625,79.0,-0.038961038961038974 3172,2012-05-25,78.0,78.4000015258789,76.0,76.80000305175781,123365.0,0.01298701298701288,1.4000015258789062,-6.0000762951094835,43.750011920906225,42.40211431130386,0.7406512887629049,1.0019337158319388,0.7382672132880259,-6.376399118917078,11.612255839040962,2.4000015258789062,-0.9684968696710428,-0.8649993896484318,-2.5772159379597355,0.8472171586628718,-1.7211076638040907,-0.008891115492772883,2.5659812974234626,56.81816211417385,-11.969069423659768,0.8561082741556538,5,-0.25,0.75,-0.25,-4.650001525878906,-1.0,4,-0.07692307692307687,16.00022888532845,77.0,1.124997615823304,77.19999694824219,1.4444472701533089,78.4000015258789,-0.07692307692307687 3173,2012-05-29,78.5,78.9000015258789,77.80000305175781,77.80000305175781,192150.0,0.0064102564102563875,-2.142866485013624,0.5833322736925092,46.428587647489984,43.259768651020494,0.2514136135475269,0.3879336489798817,0.3044318663542356,-6.719476217775906,9.701646756972451,1.0999984741210938,-0.9325082518587919,-0.2799995422363253,-1.8781572155238848,1.3181581310512342,-1.0790783788801122,0.5190792944074616,1.8633420455265224,73.17075893895552,4.404633008031254,0.7990788366437828,5,-0.75,0.25,0.024999618530273438,-5.150001525878906,-0.6999969482421875,1,-0.07770698693147893,1.4000015258789062,78.0,16.00022888532845,77.0,1.124997615823304,77.19999694824219,-0.07770698693147893 3174,2012-05-30,78.9000015258789,79.5,78.19999694824219,78.5999984741211,181360.0,0.005095560839221802,-1.3636287973366625,0.4285776566757493,47.6744134468751,44.209098011241565,-0.2536451148244083,-0.06252889278397333,-0.07497340653154083,-6.98737653547721,8.41360945713539,1.3000030517578125,-0.7205008925485856,0.1500019073486385,-1.4133960562461283,1.7133998709434053,-0.6316970744487378,0.9317008891460148,1.2688068378265598,85.00003814697266,16.319280545398158,0.7816989817973822,5,-1.1500015258789062,-0.15000152587890625,0.47499847412109375,-5.5500030517578125,-1.5,2,-0.08745248913101389,-2.142866485013624,78.5,1.4000015258789062,78.0,16.00022888532845,77.0,-0.08745248913101389 3175,2012-05-31,79.5,79.5,78.5999984741211,78.80000305175781,149455.0,0.007604543251172213,1.5714441416893732,2.3332994252581254,51.648367310665385,45.222391203944454,-0.8663676991462665,-0.5904114601546695,-0.7114547850472945,-7.474394445091434,8.888282458456962,0.9000015258789062,-0.5565188300951149,0.6850002288818331,-0.8901695967406908,2.260170054504357,-0.10258468392943598,1.4725851416931022,0.4820560291572491,100.0,32.47607010670092,0.7875849128112639,5,-1.75,-0.75,0.049999237060546875,-6.150001525878906,-2.5,3,-0.06540876664455586,-1.3636287973366625,78.9000015258789,-2.142866485013624,78.5,1.4000015258789062,78.0,-0.06540876664455586 3176,2012-06-01,77.0999984741211,78.9000015258789,75.80000305175781,78.9000015258789,110555.0,-0.0301886984387284,2.4444369092527443,-2.571444141689373,44.76191583403391,44.7585832430997,1.363483888203021,1.6583376639943879,1.645989856950365,-4.951867212916056,9.729791307064966,3.6999969482421875,-0.5406144278811809,-1.5650012969970675,-3.1953398272191293,0.0653372332249944,-2.3801705621081055,-0.7498320318860294,2.7027753138698642,35.13504039458436,-31.82861452452733,0.8151692651110313,6,0.6000022888183594,1.3500022888183594,2.325000762939453,-3.1499977111816406,-0.29999542236328125,4,-0.022049247495287583,1.5714441416893732,79.5,-1.3636287973366625,78.9000015258789,-2.142866485013624,78.5,-0.022049247495287583 3177,2012-06-04,75.19999694824219,76.0,74.5,76.0,78080.0,-0.024643340641785527,2.7499856949398236,0.44444538634340697,35.83333598242696,43.47087794605686,2.806091867826453,3.4517818776180036,3.512716805558938,-2.950321568951267,10.800791510349983,2.5999984741210938,-0.5566769444741055,-3.2850025177001925,-5.531193874985817,-1.0388111604145678,-4.408098196343005,-2.16190683905738,4.430665888229129,13.99993896484375,-50.13814513823564,1.1230956786428157,6,1.8500022888183594,2.6000022888183594,4.225002288818359,-0.9499969482421875,2.100006103515625,0,0.01861704232305339,2.4444369092527443,77.0999984741211,1.5714441416893732,79.5,-1.3636287973366625,78.9000015258789,0.01861704232305339 3178,2012-06-06,77.0,77.0999984741211,75.5,75.5,63680.0,0.023936211766028448,-1.133331298828125,-1.8749928474699118,40.76923031778757,42.321777359088266,0.7739422791663486,1.5750130744542616,1.6996693195553405,-4.645266251107586,11.453819036340601,1.9000015258789062,-0.5911536783747522,-1.3849994659423857,-3.7113036062657017,0.9413046743809304,-2.5481515361040437,-0.22184739578072765,2.3228230662830356,50.0,-10.481661536112334,1.1631520701616578,6,0.0,0.7999992370605469,2.5999984741210938,-2.549999237060547,0.5999984741210938,2,0.0,2.7499856949398236,75.19999694824219,2.4444369092527443,77.0999984741211,1.5714441416893732,79.5,0.0 3179,2012-06-07,78.4000015258789,78.69999694824219,76.5999984741211,76.9000015258789,82915.0,0.01818183799842732,1.0000072661217074,1.0,47.857149474471235,44.024779103850705,-0.6996331463634249,0.1263591673950657,0.3316367296822307,-5.9405821583614795,11.822946984252033,2.0999984741210938,-0.7417416662364502,0.05000190734862997,-2.2519438930025615,2.3519477076998214,-1.1009709928269586,1.2009748075242186,0.633452156427154,78.00003051757812,17.99387924015491,1.1509729001755926,6,-1.4000015258789062,-0.7000007629394531,1.549997329711914,-3.950000762939453,-0.5999984741210938,3,-0.007653041612799449,-1.133331298828125,77.0,2.7499856949398236,75.19999694824219,2.4444369092527443,77.0999984741211,-0.007653041612799449 3180,2012-06-08,77.9000015258789,78.5,76.69999694824219,78.5,26725.0,-0.006377550896283557,5.00002543137978,-0.3999989827473958,45.833346578801525,44.95070650149531,-0.10045964068184787,0.5439873162895026,0.8810211985975513,-5.339337916776316,11.572825320434816,1.8000030517578125,-0.8257565801567779,-0.37999801635741903,-2.6451586482102414,1.8851626154954033,-1.5125783322838373,0.7525822995689992,0.861444935488791,77.27273515433046,18.259292288399365,1.1325803159264147,6,-0.9000015258789062,-0.4500007629394531,1.799997329711914,-3.2500038146972656,0.09999847412109375,4,-0.006418485111760797,1.0000072661217074,78.4000015258789,-1.133331298828125,77.0,2.7499856949398236,75.19999694824219,-0.006418485111760797 3181,2012-06-11,78.30000305175781,78.4000015258789,77.4000015258789,77.4000015258789,129695.0,0.005134807677070752,-1.2222184546263721,-1.500006357844945,43.88490709159987,44.96569485379461,-0.3315266096923608,0.07705399888409659,0.5360703950813956,-5.6331446696655405,11.497596564909674,1.0,-0.9072349293464157,0.06500320434570028,-2.1585799983206755,2.288586407012076,-1.0467883969874947,1.1767948056788953,0.399993896484375,90.4763288780059,35.13354314069997,1.111791601333189,6,-1.3000030517578125,-0.8500022888183594,0.6499958038330078,-3.6000022888183594,-0.40000152587890625,0,-0.0166028480343543,5.00002543137978,77.9000015258789,1.0000072661217074,78.4000015258789,-1.133331298828125,77.0,-0.0166028480343543 3182,2012-06-12,77.80000305175781,78.0999984741211,77.4000015258789,78.0999984741211,44220.0,-0.006385695791984669,3.666717530072989,-0.33332768193955836,45.52240250608359,44.86500761586056,0.1532346451197668,0.5750332343810527,1.121907764417756,-5.028779261974222,10.88947965770785,0.9000015258789062,-0.7164129725314439,-0.4149971008300781,-2.6470850063110305,1.8170908046508742,-1.5310410535705472,0.701046851910391,0.6999969482421875,71.87516391292945,17.083280447193587,1.1160439527404749,6,-0.8000030517578125,-0.5500030517578125,1.1499958038330078,-3.1000022888183594,0.09999847412109375,1,-0.012853469932831874,-1.2222184546263721,78.30000305175781,5.00002543137978,77.9000015258789,1.0000072661217074,78.4000015258789,-0.012853469932831874 3183,2012-06-13,77.4000015258789,78.19999694824219,76.80000305175781,77.69999694824219,96080.0,-0.005141407585971369,1.1538443480659417,1.0,46.21212471505394,44.70253109010266,0.42554260122730625,0.928109144630838,1.6016446446445514,-4.520888586186956,10.357934314396628,1.399993896484375,-0.577172615613776,-0.7549987792968693,-3.0079279792350633,1.4979304206413246,-1.8814633792659663,0.37146582067222766,1.0,38.095411097507366,-17.987103334058126,1.1264645999690943,6,-0.40000152587890625,-0.15000152587890625,1.549997329711914,-2.700000762939453,0.6999969482421875,2,-0.0012919699244148264,3.666717530072989,77.80000305175781,-1.2222184546263721,78.30000305175781,5.00002543137978,77.9000015258789,-0.0012919699244148264 3184,2012-06-14,76.5999984741211,77.0,76.0,76.69999694824219,38900.0,-0.010335956537291913,1.8571241730335364,0.3333333333333333,47.65625791623527,44.25896337961042,0.9666317709013583,1.589059369178841,2.4479407263658572,-3.62134324462518,10.594086674947777,1.4000015258789062,-0.5783122648366117,-1.415001678466794,-3.6900623117929285,0.8600589548593405,-2.5525319951298684,-0.2774713618037197,1.5999984741210938,23.99993896484375,-35.41827336798595,1.1375303166630708,6,0.10000228881835938,0.6500015258789062,2.3500003814697266,-1.8999977111816406,1.0999984741210938,3,0.013054830547259755,1.1538443480659417,77.4000015258789,3.666717530072989,77.80000305175781,-1.2222184546263721,78.30000305175781,0.013054830547259755 3185,2012-06-15,76.5,76.69999694824219,76.0,76.4000015258789,60350.0,-0.0013054631346354206,1.8000305180437934,-1.0,48.031497955083935,44.62225028194931,0.6664079016520077,1.5727992134085014,2.6165911478260284,-3.432550349340289,10.8430010025041,0.6999969482421875,-0.6515194611678368,-1.3900001525878878,-3.7114348255144733,0.9314345203386978,-2.5507174890511806,-0.229282816124595,1.6999969482421875,20.833320087865136,-40.154250416830735,1.1607173364632908,6,0.09999847412109375,0.75,2.299999237060547,-1.7999992370605469,0.1999969482421875,4,0.016993503944546573,1.8571241730335364,76.5999984741211,1.1538443480659417,77.4000015258789,3.666717530072989,77.80000305175781,0.016993503944546573 3186,2012-06-18,76.9000015258789,77.30000305175781,76.0999984741211,77.30000305175781,41050.0,0.005228778116064037,5.0,-4.0000762951094835,45.45455691868651,45.69127483042261,0.26267662383624213,1.0535444604075934,2.3042002940309345,-3.742126818522962,11.158942467012245,1.2000045776367188,-0.7707245881096867,-0.8799987792968693,-3.1682770096342097,1.408279451040471,-2.0241378944655395,0.26414033587180086,1.0779956054687432,40.90921701496057,-19.754553101218065,1.1441391151686677,6,0.1999969482421875,0.34999847412109375,1.8249969482421875,-2.200000762939453,-0.20000457763671875,0,0.01430427116117694,1.8000305180437934,76.5,1.8571241730335364,76.5999984741211,1.1538443480659417,77.4000015258789,0.01430427116117694 3187,2012-06-19,76.5999984741211,76.80000305175781,76.19999694824219,76.80000305175781,37030.0,-0.0039012099584530002,4.999923707800877,0.5000095367067844,42.01681157153124,45.82989496972745,0.87407234473622,1.1444438911672705,2.670791595001873,-3.346138316291487,11.94621613737467,0.7000045776367188,-1.0063749014052803,-1.0100017547607365,-3.100483297865452,1.080479788343979,-2.0552425263130942,0.035239016791621225,1.1693188293456984,27.272695746259856,-30.495026412135083,1.045240771552357,6,0.75,0.6500015258789062,2.125,-1.8499984741210938,-0.40000152587890625,1,0.01697131955161879,5.0,76.9000015258789,1.8000305180437934,76.5,1.8571241730335364,76.5999984741211,0.01697131955161879 3188,2012-06-20,75.9000015258789,76.4000015258789,75.5,75.9000015258789,89585.0,-0.009138341542900608,-1.2499952316466079,-0.0,37.70493033494258,44.70187062089093,1.566343081042973,1.6867704468835427,3.385482533481266,-2.5420748252324756,12.911973245421668,1.0999984741210938,-1.0069945714695336,-1.5549987792968807,-3.671079257986108,0.5610816993923464,-2.6130390186415013,-0.49695853995226,1.673156739379877,22.222269317170348,-30.774699228919825,1.0580402393446162,6,1.0999984741210938,1.3499984741210938,2.8249988555908203,-1.1500015258789062,1.2999954223632812,2,0.026350460603325354,4.999923707800877,76.5999984741211,5.0,76.9000015258789,1.8000305180437934,76.5,0.026350460603325354 3189,2012-06-21,76.30000305175781,76.30000305175781,75.0999984741211,75.0999984741211,40210.0,0.005270112224471157,1.0,100.0,36.66669633649656,43.68335392730149,0.9355089803613197,1.1819762108706584,2.8955170278376983,-2.826643740477607,13.28395858848969,1.2000045776367188,-0.7027222926768815,-1.049997329711914,-3.1770177553224954,1.0770230958986673,-2.1135075425171976,0.01351288309336951,1.0887657175854457,54.545549124528804,7.184572422010838,1.0635102128052885,6,0.4499969482421875,0.9499969482421875,2.4499969482421875,-1.5500030517578125,1.899993896484375,3,0.023591026872466392,-1.2499952316466079,75.9000015258789,4.999923707800877,76.5999984741211,5.0,76.9000015258789,0.023591026872466392 3190,2012-06-22,75.69999694824219,76.4000015258789,75.5999984741211,76.30000305175781,36645.0,-0.007863775616216095,1.0,-0.5000031789022614,43.13726076845805,43.600282113619066,1.3305473112123423,1.753760404200662,3.3580467589308114,-2.0991518014931216,13.214059590387695,0.8000030517578125,-0.5963690961701076,-1.5750034332275362,-3.8264373988201186,0.6764305323650461,-2.7007204160238274,-0.44928645043124504,1.5154456949404818,27.272601167294937,-20.741159915273286,1.1257169827962896,6,0.9500007629394531,1.5500030517578125,3.0500030517578125,-0.9499969482421875,1.9000015258789062,4,0.026420080325332718,1.0,76.30000305175781,-1.2499952316466079,75.9000015258789,4.999923707800877,76.5999984741211,0.026420080325332718 3191,2012-06-25,74.0,75.4000015258789,73.9000015258789,75.4000015258789,33915.0,-0.022457027962689557,1.1428548073307503,2.333312140786328,44.00002441402525,43.431128992279255,2.6333709750451533,3.391357793916086,4.978573559443845,-0.2706797690330376,12.895083727766693,1.7999954223632812,-0.7572367025790356,-3.1250003814697322,-5.811321993699494,-0.43867876923997073,-4.468161187584613,-1.7818395753548515,3.0525160845917156,3.4482214312210444,-46.84937026761745,1.3431608061148812,6,2.049999237060547,2.950000762939453,4.600000381469727,0.75,2.1999969482421875,0,0.03648644524651612,1.0,75.69999694824219,1.0,76.30000305175781,-1.2499952316466079,75.9000015258789,0.03648644524651612 3192,2012-06-26,72.0,75.19999694824219,71.19999694824219,74.5999984741211,136715.0,-0.027027027027026973,1.1052656939846166,1.857139743107667,25.490225410939644,41.12869573626655,4.1617745253778935,5.1846236734295985,6.896791181071038,1.8634368659051574,13.755112367784697,4.0,-0.9156558902246843,-4.825000381469721,-8.31868016820684,-1.3313205947326026,-6.57184027483828,-3.0781604881011617,4.800314919894689,15.384660528921982,-33.50680233730767,1.746839893368561,6,2.25,3.5999984741210938,6.575000762939453,2.75,4.0,1,0.06527773539225268,1.1428548073307503,74.0,1.0,75.69999694824219,1.0,76.30000305175781,0.06527773539225268 3193,2012-06-27,72.4000015258789,72.5999984741211,71.4000015258789,71.69999694824219,73215.0,0.005555576748318192,1.1818156597007885,-0.26923268786661464,17.391347614656382,37.76592792498001,3.327900165122756,4.536797908898549,6.427640628730543,1.5996427305625502,14.985498267482486,1.1999969482421875,-1.0910037511907547,-4.119998931884766,-8.037356653854218,-0.20264120991531342,-6.078677792869485,-2.1613200709000466,3.840281596850531,23.076990793382972,-21.218166011942603,1.9586788609847257,6,1.8499984741210938,3.1499977111816406,6.099998474121094,2.3999977111816406,2.5,2,0.052486123512096805,1.1052656939846166,72.0,1.1428548073307503,74.0,1.0,75.69999694824219,0.052486123512096805 3194,2012-06-28,72.0,73.19999694824219,71.9000015258789,72.30000305175781,38820.0,-0.005524882837687928,-4.199981689453125,-0.42857298558053863,17.582458120136792,34.382701276652554,3.360124830840988,4.630786819822845,6.6847195412665315,2.1349084619490384,16.49342359096083,1.2999954223632812,-1.2995861852470512,-4.175000381469729,-8.412117890491857,0.06211712755239773,-6.293559135980786,-2.056441626958673,3.736254505280712,15.384660528921982,-23.71710958415153,2.1185587545110627,6,2.25,3.3999977111816406,6.5,3.0999984741210938,2.5,3,0.0722221798366971,1.1818156597007885,72.4000015258789,1.1052656939846166,72.0,1.1428548073307503,74.0,0.0722221798366971 3195,2012-06-29,74.30000305175781,74.30000305175781,72.4000015258789,72.4000015258789,83160.0,0.03194448682996964,1.0,-6.333273994201719,31.81820703928578,32.86755129005247,0.7992875645511361,2.025064650175807,4.259125872060906,-0.01188924699269478,17.79611017785664,2.3000030517578125,-1.4615673794801154,-1.614997482299799,-5.625130091738697,2.395135127139099,-3.620063787019248,0.39006882241965,0.9826256978190457,73.80958868525693,39.50416273235493,2.0050663047194504,6,-0.3000030517578125,1.0499954223632812,4.474996566772461,0.8499946594238281,2.5999984741210938,4,0.05248982148449732,-4.199981689453125,72.0,1.1818156597007885,72.4000015258789,1.1052656939846166,72.0,0.05248982148449732 3196,2012-07-02,75.4000015258789,75.4000015258789,74.4000015258789,74.69999694824219,77620.0,0.014804824077259138,1.8571241730335364,0.368423166035569,39.65517808366936,32.605147569178925,-0.598836043851847,0.8339327131340326,3.0566246700294073,-0.9507305699338531,17.481340121315792,1.0999984741210938,-1.5797141765812626,-0.4299991607665987,-4.406298186358185,3.546299864824988,-2.418148673562385,1.5581503520291875,-4.200004577636719,100.0,67.53680473577494,1.9881495127957924,7,-1.6000022888183594,-0.0500030517578125,3.249998092651367,-0.2500038146972656,2.0,0,0.02917767776817759,1.0,74.30000305175781,-4.199981689453125,72.0,1.1818156597007885,72.4000015258789,0.02917767776817759 3197,2012-07-03,76.5999984741211,77.0999984741211,75.30000305175781,75.5999984741211,110210.0,0.0159150785670783,-1.2500071525983005,1.4285620865167683,46.77418362462422,33.61284237914355,-2.0102301701470537,-0.2696257224214662,1.7498367185076518,-1.9793596535462257,16.271295366018695,1.7999954223632812,-1.6793442944908463,0.6999977111816378,-3.2788945675698926,4.678889989933168,-1.2894484281941203,2.689443850557396,-5.316001434326168,91.228065478979,57.02036141231929,1.989446139375764,7,-2.450000762939453,-1.25,1.6500015258789062,-0.5,0.40000152587890625,1,-0.005221952138994457,1.8571241730335364,75.4000015258789,1.0,74.30000305175781,-4.199981689453125,72.0,-0.005221952138994457 3198,2012-07-04,77.0,77.19999694824219,76.5999984741211,77.0999984741211,26690.0,0.005221952138994457,3.0000508634063223,-0.09999847412109375,51.66667196485395,35.27950633784994,-2.500770511013627,-0.7058147368718437,1.2325952252474366,-2.2262815976033608,15.68198813789996,0.5999984741210938,-1.7732452356952422,1.099999237060544,-2.8788930416909864,5.078891515812074,-0.8894469023152141,3.089445376436302,-5.483362902832027,96.22646941545831,58.2189591951578,1.989446139375764,7,-2.8000030517578125,-1.6500015258789062,1.25,-0.7999992370605469,-0.09999847412109375,2,-0.012987012987012991,-1.2500071525983005,76.5999984741211,1.8571241730335364,75.4000015258789,1.0,74.30000305175781,-0.012987012987012991 3199,2012-07-05,77.80000305175781,77.80000305175781,76.9000015258789,76.9000015258789,68490.0,0.010389650022828656,1.0,-9.000152590218967,55.118117331564754,36.61071262263957,-3.425891529767398,-1.6370029058659412,0.3319025520233936,-2.8749825690332074,15.910612412287456,0.9000015258789062,-1.784768158284237,1.930002212524414,-1.9779391721147874,5.8379435971636156,-0.02396847979518668,3.883972904844015,-5.942364363525385,100.0,57.34896483567631,1.9539706923196023,7,-3.3000030517578125,-2.4500045776367188,0.4499969482421875,-1.0000038146972656,-1.2000045776367188,3,-0.03727508241805122,3.0000508634063223,77.0,-1.2500071525983005,76.5999984741211,1.8571241730335364,75.4000015258789,-0.03727508241805122 3200,2012-07-06,77.4000015258789,78.69999694824219,77.0,77.80000305175781,62215.0,-0.005141407585971369,-1.833317438822026,-0.44444538634340697,51.968502044916065,37.496099026071875,-3.0836649933094407,-1.3453579545598586,0.6148189271717968,-2.3372425494690674,16.318264829370154,1.6999969482421875,-1.6869614862799693,1.5550006866455135,-2.3043564230511464,5.414357796342173,-0.37467786820280935,3.4846792414938363,-5.066973688564445,69.76751613263805,25.785100363307862,1.9296785548483297,7,-2.4500045776367188,-2.0500030517578125,0.8499984741210938,1.0999984741210938,-1.8000030517578125,4,-0.03746771923394965,1.0,77.80000305175781,3.0000508634063223,77.0,-1.2500071525983005,76.5999984741211,-0.03746771923394965 3201,2012-07-09,77.0,78.0,76.0999984741211,76.5,32740.0,-0.005167978268646012,-1.9230724086528868,-1.2499952316466079,51.562504656608986,40.393018942257356,-2.473473362482139,-1.1043643736880426,0.9067921680212265,-1.8036236737083158,16.570019601474463,1.9000015258789062,-1.6164889246637983,1.2199993133544922,-2.5067747672378715,4.946773393946856,-0.6433877269416826,3.083386353650667,-4.030275251592769,50.0,3.742650241879133,1.8633870402961794,7,-1.9500007629394531,-1.9500007629394531,1.25,1.8999977111816406,-1.4000015258789062,0,-0.0012986814820921122,-1.833317438822026,77.4000015258789,1.0,77.80000305175781,3.0000508634063223,77.0,-0.0012986814820921122 3202,2012-07-10,76.80000305175781,76.80000305175781,76.0999984741211,76.5999984741211,53215.0,-0.0025973629641842244,5.9998855617013165,0.4000091552734375,53.6585396110997,44.42270694186218,-1.6997379322769746,-1.0362555306976304,1.01355224347121,-1.4650256450107548,16.8353795142917,0.9000015258789062,-1.6196643692472321,1.0700023651123018,-2.5684475433169354,4.708452273541539,-0.7492225891023168,2.8892273193269205,-3.2572510833670805,26.923268786661463,-21.450095393596822,1.8192249542146157,7,-1.5000038146972656,-1.850006103515625,1.2749977111816406,2.099994659423828,-1.600006103515625,1,0.007812479821345031,-1.9230724086528868,77.0,-1.833317438822026,77.4000015258789,1.0,77.80000305175781,0.007812479821345031 3203,2012-07-11,77.30000305175781,78.0,76.5,77.0,59590.0,0.006510416407965902,-1.3076868903834642,1.4999809269502193,54.03225508738726,48.47268438266779,-1.5998149820209875,-1.62757805842638,0.4306508038161496,-1.826900176748623,17.027534573686324,1.5,-1.4886216099515508,1.5750022888183537,-2.054047576261823,5.20405215389853,-0.2395226437217417,3.389527221358449,-3.2415265853819335,46.154049303523905,-1.3791489427108843,1.8145249325400914,7,-1.7500038146972656,-2.350006103515625,0.12499618530273438,1.2499961853027344,-3.100006103515625,2,-0.003881022508588239,5.9998855617013165,76.80000305175781,-1.9230724086528868,77.0,-1.833317438822026,77.4000015258789,-0.003881022508588239 3204,2012-07-12,77.5999984741211,77.69999694824219,76.9000015258789,77.5999984741211,52730.0,0.003880923810085868,7.0000762951094835,0.0,57.851246964793184,51.365244374390834,-1.1420073798260972,-1.9487269810574332,0.0720971131042063,-1.990413466594191,16.830960399470214,0.7999954223632812,-0.9321704938857494,1.8249977111816378,-1.8815401629209845,5.53153558528426,-0.028271225869673344,3.678266648232949,-3.077369959558581,57.692341550587315,7.282518137482839,1.853268937051311,7,-1.0499992370605469,-2.6500015258789062,-0.1999988555908203,0.9500007629394531,-2.5,3,-0.009020579407300278,-1.3076868903834642,77.30000305175781,5.9998855617013165,76.80000305175781,-1.9230724086528868,77.0,-0.009020579407300278 3205,2012-07-13,77.80000305175781,77.9000015258789,77.19999694824219,77.9000015258789,82975.0,0.0025773786284728484,13.000305180437934,-100.0,67.92453237596483,54.50628374020144,-0.8865569270773364,-2.1569319732131618,-0.14343961104401615,-2.051387301285871,16.66167986894195,0.7000045776367188,-0.2872065491709179,1.9600021362304716,-1.8443726111249532,5.764376883585896,0.057814762552752086,3.862189509908191,-2.859637693827338,89.47385328284551,31.755397049216214,1.9021873736777146,7,-0.8000030517578125,-2.850006103515625,-0.45000267028808594,0.7499961853027344,-1.8000030517578125,4,-0.015424222757914219,7.0000762951094835,77.5999984741211,-1.3076868903834642,77.30000305175781,5.9998855617013165,76.80000305175781,-0.015424222757914219 3206,2012-07-16,78.0,78.0,77.30000305175781,78.0,133490.0,0.002570654760889024,1.0,-0.0,84.0908972685043,58.65258525618811,-0.7587494372748154,-2.392983953338913,-0.41821706227916877,-2.1113758788517742,16.92019524005446,0.6999969482421875,0.44482233866014553,2.104999160766596,-1.794515362480567,6.004513684013759,0.15524189914302156,4.05475642239017,-2.683671483038353,100.0,35.401203428809936,1.949757261623579,7,-0.6000022888183594,-3.0500030517578125,-0.7749996185302734,0.5499992370605469,-2.4000015258789062,0,-0.030769250331780795,13.000305180437934,77.80000305175781,7.0000762951094835,77.5999984741211,-1.3076868903834642,77.30000305175781,-0.030769250331780795 3207,2012-07-17,77.9000015258789,78.4000015258789,77.19999694824219,77.5,86515.0,-0.0012820317195012532,-1.3999908447964111,100.0,82.3529411764706,62.06217072414552,-0.5084184757722738,-2.308981554850675,-0.3537937442787893,-1.8689323153434145,17.2717925181052,1.2000045776367188,0.9360741435431947,1.9400005340576172,-2.051253586149855,5.931254654265089,-0.055626526046111735,3.935627594161346,-2.245306165789202,73.68423166035569,3.67486012695899,1.995627060103733,7,-0.5000038146972656,-2.9500045776367188,-0.6750011444091797,0.6499977111816406,-3.5999984741210938,1,-0.029525070689424004,1.0,78.0,13.000305180437934,77.80000305175781,7.0000762951094835,77.5999984741211,-0.029525070689424004 3208,2012-07-18,77.9000015258789,78.19999694824219,77.5,78.19999694824219,53745.0,0.0,3.666717530072989,-0.7499856949398234,86.41976936618558,65.54013206132561,-0.4104955533193646,-2.267731855554132,-0.39654986889078714,-1.729831288619451,17.25290300876237,0.6999969482421875,1.2797417397811444,1.8400005340576229,-2.244064057255372,5.924065125370618,-0.20203176159887448,3.8820328297141202,-1.9407760069739481,66.66666666666666,-9.82884887776413,2.042032295656496,7,-0.5000038146972656,-2.9500045776367188,-0.7750015258789062,0.6499977111816406,-2.5,2,-0.034659878366494756,-1.3999908447964111,77.9000015258789,1.0,78.0,13.000305180437934,77.80000305175781,-0.034659878366494756 3209,2012-07-19,78.0999984741211,78.30000305175781,77.0,77.0,31590.0,0.0025673548693800896,-1.3636451910472398,-3.666717530072989,81.66666878594562,68.83992836588445,-0.6296806401320509,-2.4516613762673956,-0.6410842413197599,-1.7913454375602669,16.885493670137507,1.3000030517578125,1.46043258341804,1.9499977111816378,-2.2344348818461697,6.134430304209445,-0.14221858533227305,4.042214007695549,-1.8666958122824155,78.57123394422919,1.6642557216925127,2.0922162965139064,7,-0.8499984741210938,-3.1500015258789062,-0.9749984741210938,0.4500007629394531,-3.2999954223632812,3,-0.04993600002657095,3.666717530072989,77.9000015258789,-1.3999908447964111,77.9000015258789,1.0,78.0,-0.04993600002657095 3210,2012-07-20,77.69999694824219,78.4000015258789,77.30000305175781,78.4000015258789,52700.0,-0.005121658562022291,2.142832230711382,-0.6363686805984228,71.69808876304376,71.07721548882165,-0.20411441818269793,-1.9965041664369494,-0.29763418930610896,-1.2537811970094879,16.59989977717159,1.0999984741210938,1.5380035151695495,1.4499961853027372,-2.7844489430223405,5.684441313627815,-0.6672263788598087,3.567218749465283,-1.220024857763164,49.99972752192086,-22.99529610579914,2.11722256416254,7,-0.4499969482421875,-2.75,-0.7249965667724609,0.8500022888183594,-1.899993896484375,4,-0.03346201513821179,-1.3636451910472398,78.0999984741211,3.666717530072989,77.9000015258789,-1.3999908447964111,77.9000015258789,-0.03346201513821179 3211,2012-07-23,76.69999694824219,77.5,76.0,76.4000015258789,48230.0,-0.012870013375497646,-1.727276510448817,-0.4285620865167682,50.980377490586676,70.77964191987576,0.8368596059325881,-0.8262163354636556,0.6362522694487325,-0.1126532953433923,15.231408073192876,1.6999969482421875,1.4761769343588327,0.3149963378906193,-3.7875186877803344,4.417511363561573,-1.7362611749448575,2.366253850726096,2.0,29.16652096651652,-39.80690849224729,2.051257512835475,7,0.5000038146972656,-1.75,0.22500228881835938,1.8500022888183594,6.3000030517578125,0,-0.009126427328472353,2.142832230711382,77.69999694824219,-1.3636451910472398,78.0999984741211,3.666717530072989,77.9000015258789,-0.009126427328472353 3212,2012-07-24,76.69999694824219,77.0,76.0,76.69999694824219,29130.0,0.0,2.3332994252581254,0.0,46.80847610050029,69.97699981022164,0.9176864403291205,-0.4806960068640649,0.6010135313019305,0.029907364654107482,12.749727862718242,1.0,1.4901766183359086,0.07999649047852131,-3.465556218857941,3.6255491998149836,-1.692779864189717,1.8527728451467596,1.94600006103515,29.16652096651652,-34.85760538928106,1.7727763546682336,7,0.5000038146972656,-1.75,0.4750022888183594,1.8500022888183594,6.5,1,-0.01434157128928415,-1.727276510448817,76.69999694824219,2.142832230711382,77.69999694824219,-1.3636451910472398,78.0999984741211,-0.01434157128928415 3213,2012-07-25,76.19999694824219,76.19999694824219,75.5999984741211,76.0,24070.0,-0.006518905083365278,5.0000762951094835,100.0,31.81808723877957,67.08442650733124,1.3915809245850994,0.3358036950198766,1.0463429853958246,0.6742012340372412,10.230694714903192,1.0999984741210938,1.5287119133095644,-0.6100032806396456,-3.5607568961419673,2.340750334862676,-2.0853800883908065,0.8653735271115153,2.3930801208496035,21.428493577691672,-36.47333003584694,1.4753768077511584,7,0.8000030517578125,-1.25,1.1000022888183594,2.3500022888183594,8.0,2,-0.024934304102071314,2.3332994252581254,76.69999694824219,-1.727276510448817,76.69999694824219,2.142832230711382,77.69999694824219,-0.024934304102071314 3214,2012-07-26,77.19999694824219,77.19999694824219,76.0,76.19999694824219,32780.0,0.013123360105633974,1.399993896484375,5.0000762951094835,47.9999511718005,64.87058415131298,0.3675226513321377,-0.26841272969788577,-0.0236250966281375,-0.16624147114160337,7.991510367837462,1.1999969482421875,1.5792802359358546,0.1299968719482365,-1.7630371505077278,2.023030894404201,-0.8165201392797456,1.0765138831762187,1.2733569770507813,57.14274036653752,0.7112021185196014,0.946517011227981,7,-0.1999969482421875,-2.25,-0.0749969482421875,1.3500022888183594,7.3000030517578125,3,-0.02331600380204768,5.0000762951094835,76.19999694824219,2.3332994252581254,76.69999694824219,-1.727276510448817,76.69999694824219,-0.02331600380204768 3215,2012-07-27,78.19999694824219,78.19999694824219,76.9000015258789,76.9000015258789,37155.0,0.012953368387701447,1.0,1.2999954223632812,60.71427598289923,62.27318178624574,-0.6367303354344216,-1.0132014697107934,-1.0705204639337182,-1.0088296328034687,6.676496506142943,1.2999954223632812,1.6156801952477053,0.9349971771240178,-0.5061651018702236,2.376159456118259,0.2144160376269042,1.6555783166211313,0.158422759003912,100.0,40.98875396495747,0.7205811394971192,7,-1.1999969482421875,-3.25,-1.1999969482421875,0.3500022888183594,7.8000030517578125,4,-0.04347818451623098,1.399993896484375,77.19999694824219,5.0000762951094835,76.19999694824219,2.3332994252581254,76.69999694824219,-0.04347818451623098 3216,2012-07-30,77.5999984741211,78.9000015258789,77.30000305175781,77.5999984741211,93320.0,-0.007672615058005872,-4.3334096284428165,0.0,56.66663699676131,59.41914798850027,-0.11112505429527175,-0.25290032744914015,-0.5285800156134286,-0.26129378048935337,6.177416395439236,1.5999984741210938,1.5606841235625524,0.224998855590826,-0.9227690231093959,1.372766734291048,-0.34888508375928495,0.798882794940937,-2.0,60.606004559137006,-2.3623631006580226,0.573883939350112,7,-0.34999847412109375,-2.549999237060547,-0.6499996185302734,0.9500007629394531,8.599998474121094,0,-0.02319581775460422,1.0,78.19999694824219,1.399993896484375,77.19999694824219,5.0000762951094835,76.19999694824219,-0.02319581775460422 3217,2012-07-31,76.19999694824219,77.0999984741211,75.5999984741211,77.0999984741211,48210.0,-0.018041257131542254,2.3333276819395583,-100.0,42.028934227926705,54.48683297313818,1.1425192482961108,1.175885859572233,0.7668841355140898,1.2652315533963616,6.239662022715383,2.0,1.3312202255146417,-1.1550025939941406,-2.371513323074751,0.061508135086469906,-1.763257958534453,-0.5467472294538283,2.7000045776367188,18.181755129029124,-44.97556198427256,0.6082553645403056,7,1.0500030517578125,-1.1499977111816406,0.3000030517578125,2.0500030517578125,9.800003051757812,1,0.08923888876762853,-4.3334096284428165,77.5999984741211,1.0,78.19999694824219,1.399993896484375,77.19999694824219,0.08923888876762853 3218,2012-08-01,76.0,76.19999694824219,75.30000305175781,76.19999694824219,32580.0,-0.0026246319718100652,8.000076295109483,0.22221845462637224,38.23529741756041,49.6611250433176,1.167425082650368,1.3672222585882992,0.8901023138806181,1.6030507872139879,6.339741160489444,0.899993896484375,0.9269963315729086,-1.304999542236331,-2.6575422755486784,0.047543191076016456,-1.9812709088925118,-0.6287281755801502,2.9000015258789062,19.444367914991556,-42.569938838921885,0.676271366656176,8,1.1000022888183594,-0.8499984741210938,-1.0750007629394531,0.8499984741210938,10.800003051757812,2,0.094736801950555,2.3333276819395583,76.19999694824219,-4.3334096284428165,77.5999984741211,1.0,78.19999694824219,0.094736801950555 3219,2012-08-02,74.9000015258789,76.4000015258789,74.5999984741211,75.4000015258789,40020.0,-0.014473664133172304,-2.272714662227771,2.5000381475547417,31.168795138582695,45.157870196155265,1.973279744024623,2.3598088793012266,1.9182996313078036,2.8119235854263422,6.781753316877401,1.8000030517578125,0.5095296477902593,-2.259997940063471,-3.964975347387721,-0.5550205327392206,-3.112486643725603,-1.4075092364013386,3.856000061035161,6.9768102056386505,-49.43399093101726,0.8524887036621266,8,1.8499984741210938,0.5,-1.9073486328125e-06,1.6999969482421875,11.699996948242188,3,0.12416549042592484,8.000076295109483,76.0,2.3333276819395583,76.19999694824219,-4.3334096284428165,77.5999984741211,0.12416549042592484 3220,2012-08-03,74.5,75.4000015258789,73.0,75.19999694824219,112795.0,-0.005340474202002565,3.3636149257872106,1.399993896484375,27.848084151320947,42.58761538068129,2.0915777570230887,2.668210461241813,2.279057216396353,3.316385378662204,7.0756681053226105,2.4000015258789062,0.02867899308640176,-2.5149993896484375,-4.587653347365574,-0.44234543193130094,-3.551326368507006,-1.4786724107898692,4.006641400146492,25.423722238386187,-24.421061063976143,1.0363269788585712,8,1.4500007629394531,1.1500015258789062,0.3249988555908203,2.0999984741210938,11.599998474121094,4,0.13422818791946312,-2.272714662227771,74.9000015258789,8.000076295109483,76.0,2.3333276819395583,76.19999694824219,0.13422818791946312 3221,2012-08-06,76.9000015258789,77.0,73.9000015258789,74.80000305175781,81225.0,0.0322147855822672,1.6956562121639327,-3.0000108991825614,45.09803774905867,42.39756667496556,-0.30963052522696444,0.2744019095928252,-0.1266616620647767,1.0214900549829622,7.538621945861845,3.0999984741210938,-0.3061278853911915,-0.1099979400634794,-2.183286610513747,1.9632907303867881,-1.1466422752886132,0.9266463951616544,1.1661085622558716,95.12202383721471,46.297845891193234,1.036644335225135,8,-0.9500007629394531,-0.9500007629394531,-2.2250022888183594,-0.3000030517578125,9.299995422363281,0,0.11833547845975922,3.3636149257872106,74.5,-2.272714662227771,74.9000015258789,8.000076295109483,76.0,0.11833547845975922 3222,2012-08-07,77.4000015258789,77.4000015258789,76.30000305175781,76.4000015258789,103470.0,0.0065019504561614205,1.1999969482421875,0.47619082219501474,47.66355073548811,44.1581737301554,-0.7821433434444032,-0.18798083871723748,-0.6589247714864115,0.6193938363366129,7.944924177064032,1.0999984741210938,-0.5242653033863576,0.36000213623046307,-1.717851071779151,2.437855344240077,-0.6789244677743369,1.398928740235263,0.26081975520509104,100.0,51.225523983437355,1.038926604004805,8,-1.4500007629394531,-1.4500007629394531,-2.825002670288086,-0.8000030517578125,8.599998474121094,1,0.11369502905527695,1.6956562121639327,76.9000015258789,3.3636149257872106,74.5,-2.272714662227771,74.9000015258789,0.11369502905527695 3223,2012-08-08,77.0,77.30000305175781,76.4000015258789,77.30000305175781,33705.0,-0.005167978268646012,4.999949137887188,-0.3000030517578125,44.95413614617638,43.81974983841938,-0.2868977703985962,0.1985738054631554,-0.31261856368280405,1.0361313491228827,7.725636085827578,1.0,-0.5483848955367137,-0.02499923706054119,-2.0992777666489246,2.0492792925278422,-1.062138501854733,1.0121400277336505,-4.0,90.90905938267817,44.007439474084514,1.037139264794189,8,-1.0499992370605469,-1.0499992370605469,-2.250001907348633,-0.40000152587890625,9.0,2,0.11688311688311681,1.1999969482421875,77.4000015258789,1.6956562121639327,76.9000015258789,3.3636149257872106,74.5,0.11688311688311681 3224,2012-08-09,76.9000015258789,77.4000015258789,76.5999984741211,77.4000015258789,31355.0,-0.0012986814820921122,2.20001220703125,1.6666497126290627,46.226436143757965,42.20998985629257,-0.2614198992114467,0.2565972738432549,-0.2814796974140279,1.126906817355291,7.472649953096072,0.8000030517578125,-0.5504339173095332,-0.08999786376952557,-2.1469757059745405,1.9669799784354893,-1.118486784872033,0.9384910573329819,-3.8140014648437557,88.63636757716523,40.38642950729373,1.0284889211025086,8,-0.9500007629394531,-0.9500007629394531,-2.1250038146972656,-0.3000030517578125,8.799995422363281,3,0.12873863887437365,4.999949137887188,77.0,1.1999969482421875,77.4000015258789,1.6956562121639327,76.9000015258789,0.12873863887437365 3225,2012-08-10,76.5999984741211,76.9000015258789,75.80000305175781,76.19999694824219,60705.0,-0.0039012099584530002,1.1999801637255576,-0.8000030517578125,49.494957279250436,41.41313655434692,-0.2371872500882546,0.4870613598258302,-0.07458475459463898,1.3839144288916714,7.266954279521245,1.0999984741210938,-0.43799933245831824,-0.33000068664550497,-2.3572879063423784,1.6972865330513685,-1.3436442964939488,0.6836429232029388,-3.3414383544921975,77.14276994977679,25.385091585680293,1.0136436098484394,8,-1.3999977111816406,-0.6499977111816406,-1.6749992370605469,0.0,9.200004577636719,4,0.13054830547259666,2.20001220703125,76.9000015258789,4.999949137887188,77.0,1.1999969482421875,77.4000015258789,0.13054830547259666 3226,2012-08-13,75.5999984741211,76.80000305175781,75.0,76.5,52310.0,-0.013054830547259644,1.3999918620205585,-2.249995231646608,44.95413614617638,41.73815898970799,0.5020766362675317,1.3681879588796164,0.8961384214176746,2.345844494631166,7.1523993561331185,1.8000030517578125,-0.5120712945529817,-1.2100006103515568,-3.2546595654291366,0.834658344726023,-2.2323300878903467,-0.18767113281276693,-2.1757806982421926,24.999920527190827,-28.39200621212991,1.0223294775387899,8,-0.3999977111816406,0.3500022888183594,-0.4500007629394531,1.0,9.700004577636719,0,0.13888889169216445,1.1999801637255576,76.5999984741211,2.20001220703125,76.9000015258789,4.999949137887188,77.0,0.13888889169216445 3227,2012-08-14,75.5999984741211,76.19999694824219,75.30000305175781,75.4000015258789,51155.0,0.0,-3.5000381475547417,-0.22221845462637224,47.115392374568,42.724836207153274,0.455966135026884,1.2511918615464594,0.9275100720202261,2.3233552156013957,6.804985206687681,0.899993896484375,-0.7645266704578546,-1.0950004577636747,-3.140251136267594,0.9502502207402443,-2.1176257970156342,-0.07237511851171519,-2.016749348242186,24.999920527190827,-31.0953023093039,1.0226253392519606,8,-0.3999977111816406,0.3500022888183594,-0.5499992370605469,1.0,9.900001525878906,1,0.14021162285802968,1.3999918620205585,75.5999984741211,1.1999801637255576,76.5999984741211,2.20001220703125,76.9000015258789,0.14021162285802968 3228,2012-08-15,75.19999694824219,75.80000305175781,75.0999984741211,75.5999984741211,36135.0,-0.005291025581380615,-1.3333545261498163,-2.0000381475547417,39.79592154493635,43.683405807859245,0.8164071855940449,1.5162851421118262,1.2968536549385306,2.6983131574887693,6.479402587361524,0.7000045776367188,-0.9794967874053668,-1.360001754760745,-3.4266791058281854,0.7066755963066953,-2.393340430294458,-0.32666307922703197,-1.4640777263632856,8.333200878651379,-45.661991776098546,1.0333386755337173,8,3.814697265625e-06,0.7500038146972656,-0.07499885559082031,1.1000022888183594,10.400001525878906,2,0.143617067686733,-3.5000381475547417,75.5999984741211,1.3999918620205585,75.5999984741211,1.1999801637255576,76.5999984741211,0.143617067686733 3229,2012-08-16,74.19999694824219,75.80000305175781,74.0999984741211,75.69999694824219,73095.0,-0.013297872880078332,-1.0000089757743849,3.7499856949398236,29.591843089872683,43.87715680103166,1.907235459368863,2.3285098245336826,2.2088103855084853,3.6815708330845354,6.709791060020666,1.7000045776367188,-1.0099402167797393,-2.165001678466794,-4.352309369432845,0.022306012499257122,-3.2586555239498267,-1.0713478329837614,-0.3175144342032894,3.5713701832687557,-42.76195687773648,1.0936538454830291,8,1.4500045776367188,1.7500038146972656,1.0500011444091797,1.9500007629394531,11.800003051757812,3,0.15902969726520122,-1.3333545261498163,75.19999694824219,-3.5000381475547417,75.5999984741211,1.3999918620205585,75.5999984741211,0.15902969726520122 3230,2012-08-17,75.0999984741211,75.30000305175781,73.80000305175781,74.30000305175781,34495.0,0.01212940111718197,1.4999904632932155,-0.5333302815755209,37.62376985529842,43.046682590613855,1.2307172073307697,1.289867877702676,1.2455273856219975,2.7810674317623096,6.943648509648812,1.5,-0.9768015916049819,-1.135000228881836,-3.297138605354945,1.0271381475912733,-2.2160694171183906,-0.053931040645281314,2.3000030517578125,43.333180745442704,-1.1453947691947661,1.0810691882365548,8,0.5000038146972656,0.8500022888183594,0.6499996185302734,1.0499992370605469,13.5,4,0.1411451223634015,-1.0000089757743849,74.19999694824219,-1.3333545261498163,75.19999694824219,-3.5000381475547417,75.5999984741211,0.1411451223634015 3231,2012-08-20,76.0,76.0,75.0,75.30000305175781,21890.0,0.011984041866379469,1.8571553133514986,0.8750011920997167,48.95834989016857,43.190549163356124,0.21190929209760156,0.3528249911878447,0.2785025375585235,1.8857924002686275,7.586541382235142,1.0,-0.7514796677969855,-0.1999988555908203,-2.3530873320916896,1.953089620910049,-1.276543093841255,0.8765453826596143,1.3280015563964866,91.66677263074908,42.04993939830919,1.076544238250438,8,-0.3999977111816406,-0.049999237060546875,-0.02500152587890625,0.049999237060546875,11.699996948242188,0,0.1289474085757607,1.4999904632932155,75.0999984741211,-1.0000089757743849,74.19999694824219,-1.3333545261498163,75.19999694824219,0.1289474085757607 3232,2012-08-21,75.5999984741211,76.19999694824219,75.30000305175781,76.19999694824219,15630.0,-0.00526317797209086,1.9999872843101103,-0.8571444141689373,47.95917811269226,43.52444271519122,0.3684784309445348,0.7021938617726562,0.6215697734110677,2.305806254708756,8.209557924791328,0.899993896484375,-0.4493547310283219,-0.5450004577636776,-2.7005077237050585,1.6105068081777034,-1.622754090734361,0.5327531752070058,1.6574431121826194,75.0,20.675660775888076,1.0777536329706894,8,3.814697265625e-06,0.3500022888183594,0.5749988555908203,0.20000076293945312,11.599998474121094,1,0.12830694144732235,1.8571553133514986,76.0,1.4999904632932155,75.0999984741211,-1.0000089757743849,74.19999694824219,0.12830694144732235 3233,2012-08-22,74.30000305175781,75.80000305175781,74.0,75.80000305175781,40905.0,-0.017195706992087945,1.4000040690104167,2.5000063578449447,47.00000991820532,43.61039535679649,1.3915373185962778,1.9526621525776449,1.8612462012661126,3.616861074275164,8.841750300760896,1.8000030517578125,-0.5079075185636839,-1.7499961853027344,-4.0574208673053676,0.5574284966998988,-2.903708526304058,-0.5962838443014107,2.888289763854985,20.83338631537454,-37.84921482018966,1.1537123410013197,8,1.0499992370605469,1.6499977111816406,1.8749942779541016,1.4999961853027344,14.099998474121094,2,0.15074019499622637,1.9999872843101103,75.5999984741211,1.8571553133514986,76.0,1.4999904632932155,75.0999984741211,0.15074019499622637 3234,2012-08-23,75.4000015258789,76.0,74.19999694824219,74.19999694824219,46660.0,0.014804824077259138,-1.9999936421954772,-0.8000030517578125,54.20561280768016,44.133801526622015,0.06301434975128473,0.7493161246875957,0.7382575992740357,2.5216570661203406,9.632253272917332,1.8000030517578125,-0.6223399256614499,-0.5599979400634822,-2.8184554603792833,1.6984595802523188,-1.6892267002213828,0.5692308200944183,1.720525494456794,66.66677263074908,3.6211169478446976,1.1292287601578974,8,-0.09999847412109375,0.5499992370605469,0.7749958038330078,0.1999969482421875,13.599998474121094,3,0.13527847137697102,1.4000040690104167,74.30000305175781,1.9999872843101103,75.5999984741211,1.8571553133514986,76.0,0.13527847137697102 3235,2012-08-24,74.80000305175781,75.9000015258789,74.4000015258789,75.5999984741211,26480.0,-0.00795753928353915,1.1428548073307503,-0.6666603088621438,38.20225778605295,43.383592819941626,0.42558723358216355,1.139982859266894,1.3110436471183675,3.134186674094323,9.824682358020732,1.5,-0.6992305519385411,-0.9899967193603487,-3.0408245007819374,1.06083106206124,-2.015410610071143,0.03541717135044564,2.2541134892063326,36.363825522440855,-21.689795295511587,1.0254138907107955,8,0.1999969482421875,1.1499977111816406,1.2999954223632812,0.7999954223632812,15.799995422363281,4,0.14973257341302992,-1.9999936421954772,75.4000015258789,1.4000040690104167,74.30000305175781,1.9999872843101103,75.5999984741211,0.14973257341302992 3236,2012-08-27,75.80000305175781,76.69999694824219,75.0,75.0,57720.0,0.01336898341177939,-3.249976158233039,-1.000009536797734,41.489371200014276,42.75847935610233,-0.6068783020780444,-0.0018788515424290608,0.2819950292996225,2.1590468615618192,9.386148981259975,1.899993896484375,-0.7762064180642483,0.10000305175780966,-1.766037218734155,1.9660433222497744,-0.8330170834881727,1.033023187003792,1.1890312194222048,66.66685504699147,13.344182572226629,0.9330201352459843,8,-0.5500030517578125,0.14999771118164062,0.29999542236328125,-0.20000457763671875,15.699996948242188,0,0.16886536816658415,1.1428548073307503,74.80000305175781,-1.9999936421954772,75.4000015258789,1.4000040690104167,74.30000305175781,0.16886536816658415 3237,2012-08-28,83.0,83.0,78.4000015258789,79.0,1000800.0,0.09498676330297617,1.2999992370605469,4.9999809265864315,68.51852200703976,45.94987940744715,-7.427921408940605,-7.026572096071618,-6.854313388025432,-4.98355014754074,10.56979721863124,7.1999969482421875,-0.7000787030605835,6.9599998474121065,3.196798358778139,10.723201336046074,5.078399103095123,8.84160059172909,-9.199996948242188,100.0,49.307160035111025,1.8816007443169847,8,-4.599998474121094,-5.0,-6.92500114440918,-7.400001525878906,8.300003051757798,1,0.056626469255929957,-3.249976158233039,75.80000305175781,1.1428548073307503,74.80000305175781,-1.9999936421954772,75.4000015258789,0.056626469255929957 3238,2012-08-29,83.19999694824219,84.0,82.0,82.0,291330.0,0.0024096017860504304,-2.3333418104599266,0.2999992370605469,69.32514475961082,50.36469070408472,-7.1228195884048375,-7.019394314573503,-6.964418257410387,-5.146755481202263,11.994736442776329,2.0,-0.4616956009120372,6.799996948242182,1.8595098178148248,11.740484078669539,4.329753383028503,9.27024051345586,-9.21599395751953,91.83670609557294,44.04558995035964,2.470243565213676,8,-4.299995422363281,-4.6999969482421875,-7.124998092651367,-7.599998474121094,9.10000610351561,2,0.04807692484037407,1.2999992370605469,83.0,-3.249976158233039,75.80000305175781,1.1428548073307503,74.80000305175781,0.04807692484037407 3239,2012-08-30,84.19999694824219,85.30000305175781,83.0,83.0,120740.0,0.012019231210093517,-2.8333481683048714,1.0,72.35294672032377,54.22348813353199,-7.325499993801046,-7.680733546042632,-7.873947928879275,-6.158063729687996,13.204887858818424,2.3000030517578125,-0.1993122282443096,7.334997177124023,1.348953348956286,13.321041005291761,4.341975263040155,10.328019091207892,-9.815354077148442,89.90820229791731,43.93668817999466,2.9930219140838723,8,-4.549995422363281,-5.049995422363281,-8.224998474121094,-8.599998474121094,9.400001525878906,3,0.04988129132853136,-2.3333418104599266,83.19999694824219,1.2999992370605469,83.0,-3.249976158233039,75.80000305175781,0.04988129132853136 3240,2012-08-31,84.5,84.80000305175781,84.19999694824219,84.4000015258789,213975.0,0.003562981741462856,-1.3999877931550118,0.08333227369250919,77.30062584455783,57.3726299062419,-6.8748533539417735,-7.581875862132279,-8.058786338818322,-6.486905860132055,13.604940880377391,0.600006103515625,0.22649714049293834,7.135000228881836,0.3619044123724393,13.908096045391233,3.7484523206271376,10.521548137136534,-9.460435518066404,92.23298238128888,41.8072721905874,3.3865479082546983,8,-4.849998474121094,-5.349998474121094,-8.525001525878906,-8.900001525878906,9.300003051757798,4,0.053254437869822535,-2.8333481683048714,84.19999694824219,-2.3333418104599266,83.19999694824219,1.2999992370605469,83.0,0.053254437869822535 3241,2012-09-03,86.0,86.0,84.19999694824219,84.19999694824219,111620.0,0.01775147928994092,1.0,18.000305180437934,79.2134949450962,60.845331776509006,-7.607152532755393,-8.817235656484996,-9.369012753023213,-7.967397420211228,15.173127730925106,1.8000030517578125,0.9456157199924746,8.180000305175781,0.39185905086181094,15.968141559489752,4.285929678018789,12.074070932332774,-10.344809203876949,100.0,44.443093189299404,3.8940706271569856,9,-6.0,-6.5,-10.025001525878906,-10.400001525878906,7.300003051757798,0,0.05348835435024535,-1.3999877931550118,84.5,-2.8333481683048714,84.19999694824219,-2.3333418104599266,83.19999694824219,0.05348835435024535 3242,2012-09-04,86.19999694824219,87.0,85.69999694824219,86.0,91105.0,0.0023255459097928366,-2.249995231646608,0.11110922731318612,81.25001625582067,64.65088803624404,-6.86761854936978,-8.774003740212464,-9.308523571021794,-8.13534794712234,17.156282040565422,1.3000030517578125,1.577799503151411,7.939997482299802,-0.696374739392013,16.576369703991617,3.6218113714538873,12.258183593145716,-9.717221415808979,83.99993896484375,21.541356980046096,4.318186110845911,9,-5.599998474121094,-6.1999969482421875,-10.049997329711914,-10.599998474121094,5.900001525878906,1,0.06148495637349205,1.0,86.0,-1.3999877931550118,84.5,-2.8333481683048714,84.19999694824219,0.06148495637349205 3243,2012-09-05,86.0,86.5,85.4000015258789,86.4000015258789,120210.0,-0.002320150293767087,2.6666709052299633,-2.0000381475547417,85.11908221950148,68.08571797089085,-5.401465044870648,-8.290222080608842,-8.857889032456626,-7.899352015103091,19.173796466425948,1.0999984741210938,2.056505416158359,7.2900005340576115,-1.9842751968716357,16.56427626498686,2.652862668592988,11.927138399522235,-8.465502020810106,75.0,4.8822124628688925,4.63713786546462,9,-5.299999237060547,-6.0,-9.850000381469727,-10.400001525878906,5.5,2,0.06162794246230008,-2.249995231646608,86.19999694824219,1.0,86.0,-1.3999877931550118,84.5,0.06162794246230008 3244,2012-09-06,86.80000305175781,86.80000305175781,85.9000015258789,86.0,198620.0,0.00930236106695137,1.2499952316466079,-2.0,85.02997623008076,73.28879779800506,-4.933085986318929,-8.759623905659112,-9.379895566739918,-8.691869745344746,21.393376493190573,0.9000015258789062,2.6599255052988724,7.59500350952149,-2.3079941020265267,17.498001121069507,2.6435047037474817,12.546502315295498,-8.318954870486905,92.85725963346249,18.55201312347465,4.951498805774007,9,-5.8000030517578125,-6.8000030517578125,-10.67500114440918,-11.200004577636719,4.999999999999986,3,0.06336405307175386,2.6666709052299633,86.0,-2.249995231646608,86.19999694824219,1.0,86.0,0.06336405307175386 3245,2012-09-07,86.5999984741211,87.0,85.9000015258789,87.0,163480.0,-0.0023042001221758035,4.499971389879647,-0.5,83.12501102686454,77.91498000098844,-3.222060700003084,-8.192042134410343,-8.972634173230404,-8.488660251607968,23.267683165395557,1.0999984741210938,3.4484869333535215,6.894998931884771,-3.4539592835284054,17.243957147297948,1.720519824178183,12.06947803959136,-7.267055110977282,85.71424678884584,13.04310323839151,5.1744791077065875,9,-3.8999977111816406,-6.599998474121094,-10.52499771118164,-11.049999237060547,5.900001525878906,4,0.08083141020021878,1.2499952316466079,86.80000305175781,2.6666709052299633,86.0,-2.249995231646608,86.19999694824219,0.08083141020021878 3246,2012-09-10,86.0999984741211,86.5999984741211,85.80000305175781,86.0,75505.0,-0.005773672157158516,-2.2000305180437936,-0.2499952316466078,82.60871419513633,79.48055691077693,-1.2374925786480446,-7.236072508300651,-8.302375878490892,-7.981943390321732,24.762887528007095,0.7999954223632812,4.136492147712772,5.869998931884766,-4.66577395716061,16.40577182093014,0.6021124873620778,11.137885376407453,-6.0003494472916685,43.74985098824595,-27.444168110213354,5.267886444522691,9,-1.5999984741210938,-5.6999969482421875,-10.299997329711914,-10.700000762939453,8.900001525878906,0,0.08943094906036597,4.499971389879647,86.5999984741211,1.2499952316466079,86.80000305175781,2.6666709052299633,86.0,0.08943094906036597 3247,2012-09-11,86.19999694824219,86.19999694824219,85.4000015258789,86.0999984741211,92975.0,0.001161422484242447,15.000152590218967,1.0,89.9328817822273,81.77030546884542,-0.9340624381591738,-6.852562863020395,-8.26612911659089,-8.082558900366678,26.22844018226229,0.7999954223632812,5.151822025565323,5.439997482299802,-5.181211538083971,16.061206502683575,0.12939297210792233,10.750601992491681,-5.410312824095712,49.999761581193525,-26.425876201661737,5.310604510191886,9,-1.1999969482421875,-5.799995422363281,-10.249996185302734,-10.849998474121094,8.60000610351561,1,0.08236666304963713,-2.2000305180437936,86.0999984741211,4.499971389879647,86.5999984741211,1.2499952316466079,86.80000305175781,0.08236666304963713 3248,2012-09-12,86.0,86.5,85.19999694824219,86.5,58200.0,-0.002320150293767087,4.20001220703125,-5.0000762951094835,87.85715803808922,83.49299561526381,-0.3297980273547836,-6.1155169590270475,-7.942297050347719,-7.890735108669162,27.693582262844647,1.3000030517578125,6.1614315972809806,4.700000381469721,-5.828755823514157,15.2287565864536,-0.5643777210222112,9.964378483961653,-4.589284288268175,44.444538634340695,-31.843430677950316,5.2643781024919365,9,-0.40000152587890625,-5.599998474121094,-10.049999237060547,-10.650001525878906,9.0,2,0.07093021481536166,15.000152590218967,86.19999694824219,-2.2000305180437936,86.0999984741211,4.499971389879647,86.5999984741211,0.07093021481536166 3249,2012-09-13,86.0,86.0999984741211,84.9000015258789,85.4000015258789,153675.0,0.0,2.000009536797734,-1.1999969482421875,91.79105242421275,85.10304301300326,-0.05321200788876013,-5.466430244553337,-7.841699155735455,-7.894201047368739,28.59551108830759,1.1999969482421875,6.223258276428879,4.11000022888183,-6.059901922286272,14.279902380049933,-0.9749508467022139,9.194951304465874,-4.030355859441357,52.38091778049853,-27.760995681462553,5.084951075584049,9,-0.40000152587890625,-5.599998474121094,-10.049999237060547,-10.650001525878906,8.599998474121094,3,0.06395348837209291,4.20001220703125,86.0,15.000152590218967,86.19999694824219,-2.2000305180437936,86.0999984741211,0.06395348837209291 3250,2012-09-14,85.69999694824219,86.5999984741211,85.4000015258789,86.0,100540.0,-0.0034884075785792668,-1.6666779695500322,-0.5000063578449448,88.97636328902676,86.18780616232887,0.4860218574621058,-4.565668827021199,-7.429614942742319,-7.604233817659917,29.45383208736977,1.1999969482421875,6.263359120102308,3.2799972534179744,-6.497224221165226,13.057218728001175,-1.6086134838736257,8.168607990709575,-3.227317221739412,47.05863873405678,-33.35073172640944,4.8886107372916,9,0.2500038146972656,-5.299995422363281,-9.749996185302734,-10.349998474121094,9.000000000000014,4,0.07117860350916527,2.000009536797734,86.0,4.20001220703125,86.0,15.000152590218967,86.19999694824219,0.07117860350916527 3251,2012-09-17,85.80000305175781,85.80000305175781,85.0,85.69999694824219,33365.0,0.0011669324046303942,14.999084528532194,-0.3333502873709374,75.0,85.49335991168212,0.39634238474536687,-4.104266882923923,-7.401171716984948,-7.705812523897663,30.79968160390156,0.8000030517578125,6.163322470275304,2.890003204345703,-6.5073962959092455,12.287402704600652,-1.8086965457817712,7.588702954473177,-2.8745912979053116,52.94136126594322,-23.95761823426357,4.698699750127478,9,0.14999771118164062,-5.400001525878906,-10.22500228881836,-10.450004577636719,8.199996948242188,0,0.07808853974283081,-1.6666779695500322,85.69999694824219,2.000009536797734,86.0,4.20001220703125,86.0,0.07808853974283081 3252,2012-09-18,85.30000305175781,85.69999694824219,84.9000015258789,84.9000015258789,66160.0,-0.005827505620231488,-2.9999618531728625,3.9997711321330485,67.7966342784285,83.56864347378512,0.8440092554157275,-2.9938003954324017,-6.76943659864537,-7.2007283027316475,32.34464152493298,0.9000015258789062,5.952236720429838,1.9050029754638729,-6.885533781922618,10.695539732850364,-2.4902654032293725,6.300271354157118,-1.9671324732905617,23.529543761388013,-49.353331650797415,4.395268378693246,9,0.6499977111816406,-4.900001525878906,-9.72500228881836,-9.950004577636719,7.6999969482421875,1,0.11371625558274001,14.999084528532194,85.80000305175781,-1.6666779695500322,85.69999694824219,2.000009536797734,86.0,0.11371625558274001 3253,2012-09-19,85.5,85.69999694824219,85.0,85.0,102085.0,0.0023446300244658325,-1.79998779296875,1.2499952316466079,62.74511270546982,81.09254752660611,0.6321007443613098,-2.436626756858189,-6.848777314319051,-7.391232938456753,33.24893969569219,0.6999969482421875,5.532303920654272,1.5450000762939453,-6.166772953704836,9.256773106292727,-2.3108864387054524,5.400886591293343,-1.8004164793794786,35.2940912477224,-33.97140346988392,3.855886514999393,9,0.4500007629394531,-5.099998474121094,-9.924999237060547,-10.450000762939453,7.400001525878906,2,0.10877196551763513,-2.9999618531728625,85.30000305175781,14.999084528532194,85.80000305175781,-1.6666779695500322,85.69999694824219,0.10877196551763513 3254,2012-09-20,85.5999984741211,86.0,85.0,85.80000305175781,41085.0,0.0011695727967380165,2.3333418104599266,-0.4000091552734375,61.22447073038195,78.65915416033027,0.3844049369724871,-1.826955212417289,-6.834141123480208,-7.469884290602806,34.41223864281866,1.0,5.043219137478502,1.1349987030029354,-5.463332525762311,7.733329931768182,-2.164166911379681,4.434164317385552,-1.5703733055626259,41.17636499088959,-24.143576195346533,3.299165614382623,9,0.15000152587890625,-5.1999969482421875,-10.02499771118164,-10.549999237060547,7.2000045776367045,3,0.10981310389533183,-1.79998779296875,85.5,-2.9999618531728625,85.30000305175781,14.999084528532194,85.80000305175781,0.10981310389533183 3255,2012-09-21,86.0,86.0,85.4000015258789,86.0,100760.0,0.00467291510524781,1.0,-0.0,49.99999999999999,75.03596369420403,-0.12254356548213252,-1.4175368837769469,-7.118944145052168,-7.825238642881942,35.638403710553575,0.5999984741210938,4.507996834835353,0.9750003814697266,-3.8258207940499886,5.775821556989442,-1.4254102062901381,3.3754109692295913,-1.6733373482973803,100.0,37.453041616623096,2.40041058775986,9,-0.25,-5.599998474121094,-10.19999885559082,-10.950000762939453,6.800003051757798,4,0.09999998225722195,2.3333418104599266,85.5999984741211,-1.79998779296875,85.5,-2.9999618531728625,85.30000305175781,0.09999998225722195 3256,2012-09-24,88.5999984741211,89.0,85.69999694824219,85.69999694824219,111880.0,0.030232540396756935,-1.2758629761463158,100.0,69.35483672492484,72.74951424339264,-2.6045161976601463,-3.1720567782973887,-9.577604247667125,-10.395355419126929,37.9954953727882,3.3000030517578125,3.960608283319303,2.9349990844726506,0.46558577990627725,5.404412389039024,1.7002924321894568,4.169705736755844,-4.00600208758874,90.24386159156673,29.15433206726624,1.2347066522831887,9,-1.6499977111816406,-7.099998474121094,-12.824996948242188,-13.549999237060547,3.7000045776367045,0,0.06884874242862238,1.0,86.0,2.3333418104599266,85.5999984741211,-1.79998779296875,85.5,0.06884874242862238 3257,2012-09-25,87.69999694824219,88.0,87.30000305175781,88.0,70975.0,-0.010158030941070373,3.6665988505162503,-0.10344927376094752,62.318802120305435,69.91191914141667,-1.6420417804371255,-2.004669855478724,-8.540584612683062,-9.449645075193104,39.191262443583916,1.2999954223632812,3.4540731188938025,1.7999977111816463,-0.4895669257900437,4.089562348153336,0.6552153926958084,2.944780029667484,-2.5772801280937188,67.49992370605469,7.832481897779985,1.1447823184858437,9,-0.7499961853027344,-6.1999969482421875,-11.924995422363281,-12.64999771118164,3.9000015258789062,1,0.07183584117426922,-1.2758629761463158,88.5999984741211,1.0,86.0,2.3333418104599266,85.5999984741211,0.07183584117426922 3258,2012-09-26,87.19999694824219,87.5,86.69999694824219,87.0,91790.0,-0.00570125447433123,1.0,-0.6666497126290626,53.030253989244876,65.60516375975357,-1.0660253069946464,-1.253924220874751,-7.906551530670953,-8.909573068814069,39.91701595697535,1.0,2.9606188662083923,1.0999977111816435,-0.8735103204632821,3.073505742826569,0.11324369535917356,2.0867517270041134,-1.6120061465115327,54.99992370605469,-0.4498459812058968,0.9867540158224658,9,-0.24999618530273438,-5.6999969482421875,-11.424995422363281,-12.14999771118164,4.600006103515611,2,0.06651379879291075,3.6665988505162503,87.69999694824219,-1.2758629761463158,88.5999984741211,1.0,86.0,0.06651379879291075 3259,2012-09-27,88.4000015258789,88.9000015258789,87.19999694824219,87.19999694824219,137320.0,0.013761520867357158,-1.8333301544310718,6.000114442664225,61.842115830177846,62.59024737543702,-2.111873949928949,-2.2378789235537653,-8.96226288229829,-10.063717543579031,40.44603517327703,1.7000045776367188,2.38450562995547,2.0900020599365234,0.07437959238637859,4.105624527486668,1.082190826161451,3.097813293711596,-2.4025696203559335,83.33336865461928,30.401867894416824,1.0078112337750749,9,-1.4500007629394531,-6.8000030517578125,-12.75,-13.35000228881836,4.0,3,0.050904976496890963,1.0,87.19999694824219,3.6665988505162503,87.69999694824219,-1.2758629761463158,88.5999984741211,0.050904976496890963 3260,2012-09-28,89.0,89.5,88.4000015258789,89.0,178585.0,0.006787312938512091,1.1999969482421875,0.0,68.8311675443768,61.904821547034445,-2.45243970112881,-2.6176724723733713,-9.395125864346383,-10.617094874986051,41.068583104709006,1.0999984741210938,1.903979997369916,2.465000534057623,0.30091614120657084,4.629084926908675,1.382958337632104,3.547042730483142,-2.6422599231397896,86.84211583017785,31.39636253108373,1.0820421964255231,9,-1.7999992370605469,-7.049999237060547,-13.374998092651367,-13.950000762939453,5.0,4,0.04269666350289669,-1.8333301544310718,88.4000015258789,1.0,87.19999694824219,3.6665988505162503,87.69999694824219,0.04269666350289669 3261,2012-10-01,90.5999984741211,90.6999969482422,89.30000305175781,89.30000305175781,114790.0,0.01797751094518074,-1.1538443480659635,100.0,73.91303987268869,62.584422168618914,-3.6877629593662675,-4.06373040918001,-10.773712831449714,-12.159098173943775,41.4873130519427,1.6999969482422017,1.4164562691784397,3.8349990844726562,1.028034655848984,6.641963513096329,2.43151687016082,5.238481298784492,-3.802342008021313,97.50003814697232,39.65664137184108,1.4034822143118366,10,-2.75,-7.75,-15.124998092651367,-15.549999237060547,3.9000015258789062,0,0.02428261164115919,1.1999969482421875,89.0,-1.8333301544310718,88.4000015258789,1.0,87.19999694824219,0.02428261164115919 3262,2012-10-02,91.5,91.5,90.3000030517578,91.1999969482422,258980.0,0.009933791843671935,6.999898275774471,0.23077239088459114,77.77775208960446,64.25471543352276,-4.040733241118787,-4.791998604528601,-11.437279728310216,-12.97931513249705,41.72567245586704,1.1999969482422017,1.0526145598611834,4.470000457763675,0.9719713707157496,7.9680295448116,2.7209859142397192,6.21901500128763,-4.077969056757425,100.0,38.79030513208396,1.7490145435239615,10,-3.25,-6.549999237060547,-15.899999618530273,-16.450000762939453,3.0999984741210938,1,0.008743202751451351,-1.1538443480659635,90.5999984741211,1.1999969482421875,89.0,-1.8333301544310718,88.4000015258789,0.008743202751451351 3263,2012-10-03,91.3000030517578,91.5999984741211,90.9000015258789,91.0,34165.0,-0.002185758997182541,-1.79998779296875,1.0,76.23762301447005,65.9228434650881,-3.27599015350836,-4.4001795595822415,-10.982178402643129,-12.706273484593993,42.194498522394305,0.6999969482421875,1.1291638191108575,4.005003356933585,0.0609334607717642,7.949073253095406,2.0329684088526676,5.977038305014503,-3.143937678298883,93.18192458346088,29.580842029542545,1.9720349480809116,10,-2.8000030517577983,-4.500003814697251,-13.100002288818345,-14.200004577636705,3.6999969482422017,2,0.00328582050751125,6.999898275774471,91.5,-1.1538443480659635,90.5999984741211,1.1999969482421875,89.0,0.00328582050751125 3264,2012-10-04,92.3000030517578,92.5999984741211,91.3000030517578,91.8000030517578,97665.0,0.010952902153060107,1.3636477132433167,1.6666497126291415,80.55557517847822,69.31790737380791,-3.604722854251051,-5.235429661184767,-11.742432159310624,-13.639446037205303,42.68847107594554,1.2999954223632955,1.339833529318085,4.7300033569335795,0.2067988147656905,9.253207899101469,2.468401085849635,6.991605628017524,-3.45515105816645,92.85724665850408,26.041553597538794,2.261602271083944,10,-3.1500053405761577,-4.500003814697251,-13.600002288818345,-14.700004577636705,2.3999938964844034,3,-0.005417117914065739,-1.79998779296875,91.3000030517578,6.999898275774471,91.5,-1.1538443480659635,90.5999984741211,-0.005417117914065739 3265,2012-10-05,93.5999984741211,94.3000030517578,92.3000030517578,92.3000030517578,83245.0,0.014084456981375393,-2.0769339116042826,2.599990844726591,82.50000158945812,70.77848124764495,-4.149668069217483,-6.307502815180797,-12.814870150870718,-14.857989272920392,43.27810359254478,2.0,1.6565273705807328,5.679998779296881,0.44545693076744897,10.914540627826312,3.062727855032165,8.297269703561597,-4.004117184423791,85.99990844726587,16.709223214775022,2.6172709242647176,10,-3.0999984741210938,-4.349998474121094,-14.199996948242188,-15.349998474121094,1.3000030517578125,4,-0.012820480425263736,1.3636477132433167,92.3000030517578,-1.79998779296875,91.3000030517578,6.999898275774471,91.5,-0.012820480425263736 3266,2012-10-08,93.8000030517578,94.5999984741211,93.8000030517578,94.5999984741211,110180.0,0.0021368010779616586,1.0000000000000355,-0.6153832610494605,86.32479579952805,73.44581387866968,-3.949850313826161,-6.219965561665731,-12.760958782297266,-14.976148418869073,43.9980432032886,1.0,2.0299480737917435,5.495003128051749,-0.28061834661389184,11.27062460271739,2.607192390718936,8.382813865384563,-3.263297409648402,81.39543548807747,6.055354873542811,2.8878107373328197,10,-3.1500053405761577,-4.400005340576158,-14.400001525878892,-15.550003051757798,1.0,0,0.0021321635579463205,-2.0769339116042826,93.5999984741211,1.3636477132433167,92.3000030517578,-1.79998779296875,91.3000030517578,0.0021321635579463205 3267,2012-10-09,93.3000030517578,93.9000015258789,93.0999984741211,93.8000030517578,73250.0,-0.005330490231691187,1.2857329700271551,0.6250035762991392,82.50001271565745,76.72023151493774,-2.874205199340281,-5.4396728441873705,-11.962484544281537,-14.410750010015605,44.842380634621,0.8000030517578125,2.480066260632981,4.640002822875957,-1.4548281298763328,10.734833775628246,1.592587346499812,7.687418299252101,-1.9506388432460682,64.86495960541525,-14.89870031887368,3.0474154763761434,10,-2.4000053405761577,-3.5500030517577983,-13.550003051757798,-14.700004577636705,1.0,1,0.012861703204623876,1.0000000000000355,93.8000030517578,-2.0769339116042826,93.5999984741211,1.3636477132433167,92.3000030517578,0.012861703204623876 3268,2012-10-10,92.0999984741211,93.9000015258789,92.0,93.9000015258789,96845.0,-0.012861784977338142,1.1111092273131862,3.600006103515625,74.80914874633382,78.16101295006618,-1.0125170161198866,-3.962394043014058,-10.46534850861508,-13.135693905317481,45.29016284546732,1.9000015258789062,2.593694643524586,3.134998321533203,-3.0096710544872423,9.279667697553649,0.06266363352298754,6.207333009543419,-0.10050741248748807,24.24231915419985,-57.907214297921385,3.072334688010222,10,-0.5999984741210938,-2.3499984741210938,-11.799999237060547,-13.0,-0.29999542236329546,2,0.027144408701618605,1.2857329700271551,93.3000030517578,1.0000000000000355,93.8000030517578,-2.0769339116042826,93.5999984741211,0.027144408701618605 3269,2012-10-11,91.5,92.4000015258789,90.6999969482422,92.0,126005.0,-0.006514641520756204,1.6153855182694008,0.27777730682829654,70.67668698494428,78.3660706656848,0.082093190126443,-3.08752129150497,-9.533602740139486,-12.453790663196187,45.653988343939474,1.7000045776367045,2.8289712271828336,2.2599998474121037,-3.817881822855,8.337881517679207,-0.7789409877214553,5.298940682545663,3.0999984741210938,20.512890737331496,-56.92580677931003,3.0389408351335536,10,0.4500007629394531,-1.75,-11.149999618530273,-12.400001525878906,-1.4000015258789062,3,0.03825136612021862,1.1111092273131862,92.0999984741211,1.2857329700271551,93.3000030517578,1.0000000000000355,93.8000030517578,0.03825136612021862 3270,2012-10-12,91.8000030517578,92.0,91.1999969482422,92.0,62190.0,0.003278721877134405,7.000152590218825,0.3999938964844034,64.54546526443113,77.32522904254508,0.24701572969283347,-3.064198569890692,-9.478637307684224,-12.650152278903064,45.84898147498219,0.8000030517577983,3.2268822430909836,2.2550025939941207,-3.68557251591497,8.195577703903211,-0.7152849609604175,5.225290148948659,2.7219953918457236,28.20527367018665,-45.64678566661019,2.970287554954545,10,0.6499977111816548,-2.0500030517577983,-11.300003051757798,-12.600002288818345,-0.10000610351559658,4,0.031590346406081826,1.6153855182694008,91.5,1.1111092273131862,92.0999984741211,1.2857329700271551,93.3000030517578,0.031590346406081826 3271,2012-10-15,92.5,93.0,92.0,92.0,81370.0,0.0076252388341155886,-3.0,-2.500038147554564,72.22223007139132,76.70794881829914,-0.17335278243490393,-3.4114173036313673,-9.885584124658664,-13.238191773643791,46.522486030246625,1.1999969482422017,3.5045312118023872,2.619999694824216,-3.1854799996050644,8.425479389253496,-0.28274015239041717,5.522739542038849,1.9455584136962898,56.250014901139686,-17.645232716714297,2.9027398472146397,10,0.14999771118164062,-2.75,-11.149999618530273,-13.049999237060547,0.5,0,0.025945962441934034,7.000152590218825,91.8000030517578,1.6153855182694008,91.5,1.1111092273131862,92.0999984741211,0.025945962441934034 3272,2012-10-16,95.0,95.9000015258789,93.0,93.0,132305.0,0.027027027027026973,-1.9000015258789062,4.0,80.46875465661176,77.17807455631491,-2.374355685978159,-5.425632725075005,-12.073560676636589,-15.626527476644767,47.62048340254435,3.4000015258789062,3.765890976165309,4.634999847412104,-1.1801455105111671,10.450145205335374,1.7274271684504754,7.542572526373732,-4.300003051757798,82.69229358471183,6.1422515385842615,2.9075726789616354,10,-1.7000007629394531,-4.599998474121094,-12.549999237060547,-15.299999237060547,-3.5,1,-0.0021052310341284075,-3.0,92.5,7.000152590218825,91.8000030517578,1.6153855182694008,91.5,-0.0021052310341284075 3273,2012-10-17,94.8000030517578,95.5,94.5999984741211,95.1999969482422,82690.0,-0.0021052310341284075,-1.2499952316466079,-0.1999969482422017,77.11866105367142,76.79619520911415,-1.8167203258384745,-4.735996192067063,-11.54453579718249,-15.322879140264561,48.77781791720358,0.9000015258789062,3.839405693490221,3.9700027465820114,-1.692470586517004,9.632476079681027,1.1387660800324966,6.801239413131526,-3.996006011962862,78.84620181197928,3.0239080079220457,2.831236666549509,10,-1.5000038146972514,-4.400001525878892,-12.100002288818345,-14.800003051757798,-3.8000030517577983,2,-0.005274261433588889,-1.9000015258789062,95.0,-3.0,92.5,7.000152590218825,91.8000030517578,-0.005274261433588889 3274,2012-10-18,95.0,95.3000030517578,94.4000015258789,95.3000030517578,37040.0,0.0021096723818987417,4.999949137887661,0.750019073777282,76.31580356306293,76.10906209507024,-1.7807059818738509,-4.422399537646882,-11.403173246103705,-15.423396322360077,49.80628983754878,0.900001525878892,3.7989526297821214,3.6999996185302706,-1.6884890289858845,9.088488266046426,1.0057552947722002,6.394243942288341,-4.0940828704833905,80.85105001469057,6.1573749026436815,2.6942443237580775,10,-1.7000007629394531,-4.599998474121094,-12.0,-15.0,-4.400001525878906,3,-0.03368417840254945,-1.2499952316466079,94.8000030517578,-1.9000015258789062,95.0,-3.0,92.5,-0.03368417840254945 3275,2012-10-19,94.5999984741211,95.0,94.5,94.6999969482422,77855.0,-0.00421054237767271,-2.333384196739656,0.33332485631459446,69.60784900376527,74.25162356220771,-1.367772979052063,-3.5258448191318763,-10.649750705471149,-14.934811346329411,50.89034165844023,0.5,3.7900117246890943,2.8699981689453153,-2.093491302365919,7.83348764025655,0.3882534332897052,5.3517429046009255,-3.594199656677233,66.6666014581919,-4.929802220723232,2.4817447356556155,10,-1.2999992370605469,-4.1999969482421875,-11.599998474121094,-14.599998474121094,-3.7999954223632955,4,-0.047568711126681706,4.999949137887661,95.0,-1.2499952316466079,94.8000030517578,-1.9000015258789062,95.0,-0.047568711126681706 3276,2012-10-22,94.6999969482422,94.6999969482422,94.0999984741211,94.1999969482422,33690.0,0.00105706633968361,1.3999938964844318,-5.000076295108773,67.02127141507503,72.53176341769856,-1.4825921358171854,-3.3153972054254837,-10.355641477014643,-14.906424386070668,50.76162584967343,0.599998474121108,3.637800060446665,2.66499671936036,-2.2379680390247785,7.567961477745499,0.2135143401677908,5.116479098552929,-3.596314076629639,58.620553578053105,-8.995384710960678,2.4514823791925706,10,-1.3999977111816548,-4.2999954223632955,-11.524995803833022,-14.699996948242202,-3.5,0,-0.03167898729331142,-2.333384196739656,94.5999984741211,4.999949137887661,95.0,-1.2499952316466079,94.8000030517578,-0.03167898729331142 3277,2012-10-23,94.0,94.8000030517578,93.3000030517578,94.6999969482422,67190.0,-0.007391731476240504,2.3332994252582306,-1.3999938964844034,63.636356630487406,71.2903420714934,-0.7519321746864733,-2.233745198941776,-9.26154520480813,-14.050471450330605,50.39919894380531,1.5,3.292131697717366,1.6499996185302734,-2.8752516391424336,6.1752508762029805,-0.612626010306073,3.91262524736662,-2.8003907553021037,31.818087238780013,-31.218743544138906,2.2626256288363504,10,-0.7000007629394531,-3.5999984741210938,-10.82499885559082,-14.0,-4.1999969482421875,1,-0.010638297872340385,1.3999938964844318,94.6999969482422,-2.333384196739656,94.5999984741211,4.999949137887661,95.0,-0.010638297872340385 3278,2012-10-24,93.0,93.9000015258789,92.5999984741211,93.8000030517578,103145.0,-0.010638297872340385,1.600006103515625,1.1428664850135806,53.535340302031784,69.38574799561422,0.4348923133860012,-0.8189312674302016,-7.8580452762476085,-12.927488034489386,50.39783860424685,1.4000015258789062,2.8461987811244285,0.35999946594237997,-3.464794504728772,4.184793436613532,-1.552397519393196,2.272396451277956,-1.7063829096784815,14.814846211446975,-42.61372289546756,1.9123969853355782,10,0.5499992370605469,-2.549999237060547,-9.82499885559082,-13.0,-3.5,2,-0.016129032258064502,2.3332994252582306,94.0,1.3999938964844318,94.6999969482422,-2.333384196739656,94.5999984741211,-0.016129032258064502 3279,2012-10-25,92.9000015258789,93.1999969482422,92.3000030517578,93.1999969482422,120490.0,-0.0010752524099042482,5.000050863405943,0.3749928474699361,45.97702762192567,67.32258825755807,0.8430177323999288,-0.3842174686044757,-7.315151649035926,-12.726193111423413,49.83768336133569,0.8999938964844034,2.4594711700649015,0.035000991821291905,-3.2277228069083748,3.2977247905509586,-1.5963609075435414,1.6663628911861252,-1.5142567468462431,22.22219082550183,-30.287250848561794,1.6313618993648302,10,1.0499992370605469,-2.450000762939453,-9.725000381469727,-12.900001525878906,-1.9000015258789062,3,-0.020452115120252468,1.600006103515625,93.0,2.3332994252582306,94.0,1.3999938964844318,94.6999969482422,-0.020452115120252468 3280,2012-10-26,92.8000030517578,93.4000015258789,91.0,92.9000015258789,94250.0,-0.0010764098221597296,3.36364519104724,0.3333333333333649,44.1860403222802,64.20745606321238,1.2290291717390005,0.0158785813483604,-6.793302652384398,-12.516467718688475,48.739570781132734,2.4000015258789062,2.2315944389553692,-0.2549976348877152,-2.9659689376948677,2.4559736679194373,-1.6104832862912843,1.100488016515854,3.099998474121108,47.368463320711186,-1.4256640698118588,1.3554856514035742,10,0.6499977111816548,-2.150001525878892,-9.725002288818345,-12.800003051757798,-2.1000061035155966,4,-0.02370694510009541,5.000050863405943,92.9000015258789,1.600006103515625,93.0,2.3332994252582306,94.0,-0.02370694510009541 3281,2012-10-29,92.8000030517578,93.0,92.0999984741211,93.0,39175.0,0.0,8.000152590218967,1.999999999999858,46.91357675838906,60.47910296340986,1.4260212437432926,0.19936998443384368,-6.391768664101889,-12.41201371457801,47.23897300476445,0.9000015258789062,2.113569898078808,-0.36499786376954546,-2.823301626220271,2.09330589868118,-1.5941497449949082,0.8641540174558173,3.001998443603526,47.368463320711186,0.582105807579623,1.2291518812253608,10,0.4499969482422017,-2.0000038146972514,-9.725002288818345,-12.800003051757798,-1.0,0,-0.021551723429195646,3.36364519104724,92.8000030517578,5.000050863405943,92.9000015258789,1.600006103515625,93.0,-0.021551723429195646 3282,2012-10-30,92.3000030517578,93.9000015258789,92.3000030517578,93.9000015258789,61830.0,-0.005387930857298939,1.0000000000000178,8.000114442663728,51.35138478922716,57.616072267360494,1.6793514385126258,0.8035770334225134,-5.474870740865853,-11.801423174034184,45.605435339343124,1.599998474121108,2.1122831742518713,-0.9049980163574389,-3.2736292269827914,1.4636331942679135,-2.089313621670115,0.2793175889552373,3.405958413696297,44.82766785316794,-4.611647930740709,1.1843156053126729,10,0.849998474121108,-1.0000038146972514,-8.075002670288072,-11.300003051757798,0.29999542236329546,1,-0.01191772553787196,8.000152590218967,92.8000030517578,3.36364519104724,92.8000030517578,5.000050863405943,92.9000015258789,-0.01191772553787196 3283,2012-10-31,91.5999984741211,92.5,91.4000015258789,92.0999984741211,70965.0,-0.0075840146748876736,-1.4444576311417043,0.3125002980235053,50.66665717229935,54.76616711283121,2.0983650651925245,1.6097411393930372,-4.315597672425156,-10.987388927460643,43.640219938112864,1.0999984741210938,1.9467104495248009,-1.620002365112299,-3.9411627658595165,0.7011580356349185,-2.780582565485915,-0.45942216473868314,4.011843762023915,20.689591669757885,-31.069951451157248,1.1605802003736094,10,1.4000015258789062,-0.2999992370605469,-7.374998092651367,-10.599998474121094,2.099998474121108,2,-0.019650605374975205,1.0000000000000178,92.3000030517578,8.000152590218967,92.8000030517578,3.36364519104724,92.8000030517578,-0.019650605374975205 3284,2012-11-01,91.8000030517578,92.5999984741211,91.0,91.0999984741211,122015.0,0.0021834561241091954,-2.5555461365659307,-1.400009155273409,49.999999999999986,52.58751722352396,1.5608447266077263,1.4444129943701824,-4.080002231228505,-11.058269399872174,41.22668526888566,1.5999984741210938,1.3944454594562359,-1.394997787475603,-3.768069499567048,0.9780739246158419,-2.5815336435213254,-0.20846193142988056,3.7196023396643056,27.5862976146311,-26.031052061458247,1.1865358560457244,11,1.099998474121108,-0.2500038146972514,-7.575002670288072,-10.800003051757798,3.1999969482422017,3,-0.025054498641585377,-1.4444576311417043,91.5999984741211,1.0000000000000178,92.3000030517578,8.000152590218967,92.8000030517578,-0.025054498641585377 3285,2012-11-02,92.4000015258789,93.4000015258789,91.5999984741211,91.5999984741211,100355.0,0.006535930873366347,-3.4999904632932157,1.142854028838946,49.315078514879936,50.620162456835615,0.6883452705200739,0.7904300245421183,-4.209104819596291,-11.522747222984094,38.46315000338782,1.8000030517578125,0.9257749338095209,-0.73499946594238,-3.1255722053388126,1.6555732734540527,-1.9302858356405892,0.46028690375582926,3.029211757714762,48.27588928438948,-4.801552210728893,1.1952863696982146,11,0.5,-0.25,-8.125001907348633,-11.400001525878906,2.5999984741210938,4,-0.015151531415146136,-2.5555461365659307,91.8000030517578,-1.4444576311417043,91.5999984741211,1.0000000000000178,92.3000030517578,-0.015151531415146136 3286,2012-11-05,94.0,94.0,92.0,92.1999969482422,49515.0,0.01731600051622273,1.2222184546263721,2.24999523164659,42.18749254941236,48.23695533671616,-1.1414227096379221,-0.8367157947346868,-5.342144353926784,-12.982932184461163,35.59653019761337,2.0,0.47656058656961875,0.8549991607665959,-1.5489220311987566,3.2589203527319484,-0.34696143521607326,2.056959756749265,1.340629017921799,100.0,48.57556894743361,1.2019605959826758,11,-1.5,-1.3999977111816406,-9.424999237060547,-12.75,1.5999984741210938,0,-0.035106415444231875,-3.4999904632932157,92.4000015258789,-2.5555461365659307,91.8000030517578,-1.4444576311417043,91.5999984741211,-0.035106415444231875 3287,2012-11-06,94.5,94.5,93.5999984741211,94.1999969482422,26655.0,0.005319148936170137,4.999949137887188,0.16666807951510385,47.76117023578268,47.59538088491071,-1.746725888476746,-1.3093358716304522,-5.591860622203114,-13.334001588470159,33.32227183805072,0.9000015258789062,0.169782572453272,1.294999313354495,-1.1839424650156474,3.7739410917246374,0.05552842416942383,2.5344702025395662,0.7538164375633585,100.0,49.89434471735419,1.2394708891850714,11,-1.75,-1.3999977111816406,-9.150001525878906,-12.650001525878906,1.4000015258789062,1,-0.028571396277695227,1.2222184546263721,94.0,-3.4999904632932157,92.4000015258789,-2.5555461365659307,91.8000030517578,-0.028571396277695227 3288,2012-11-07,94.5999984741211,95.0,94.0,94.8000030517578,46610.0,0.0010581849113342479,2.3333418104599266,-0.6666751436854529,46.96968470941827,47.705676116854335,-1.7834450311222696,-1.2779591104704764,-5.441700551065992,-13.27179905214851,31.97405029292748,1.0,-0.11148767148920058,1.2699977874755888,-1.2263980378772885,3.766393612828466,0.021799874799143026,2.5181957001520345,0.5687416346909941,89.99996185302734,41.974745459437315,1.2481979126764406,11,-1.5999984741210938,-1.2999992370605469,-7.999998092651367,-12.349998474121094,1.4000015258789062,2,-0.021141649389636363,4.999949137887188,94.5,1.2222184546263721,94.0,-3.4999904632932157,92.4000015258789,-0.021141649389636363 3289,2012-11-08,95.0,95.0999984741211,93.9000015258789,94.9000015258789,102715.0,0.004228346007725703,7.000101726812645,-0.49998092695025487,53.03031529058173,48.68837333555451,-2.0721432148270083,-1.4780873337839182,-5.613975672814945,-13.512013765384538,31.57216987485347,1.1999969482421875,-0.3144346818119885,1.4949993133544979,-0.951457103522344,3.9414557302313398,0.2717711049160698,2.718227521792926,-4.0,97.14290073939732,49.34928635717731,1.2232282084384212,11,-1.9500007629394531,-1.7000007629394531,-7.350000381469727,-12.700000762939453,1.4000015258789062,3,-0.013684242650082057,2.3333418104599266,94.5999984741211,4.999949137887188,94.5,1.2222184546263721,94.0,-0.013684242650082057 3290,2012-11-09,94.6999969482422,95.3000030517578,94.1999969482422,95.3000030517578,162390.0,-0.003157926860608451,2.6666497126291415,-6.000152590218683,50.0,49.03130925128906,-1.6475393942352383,-1.0010065263065684,-5.094708528175431,-13.042765830124367,31.18368114469948,1.1000061035155966,-0.3294863150671148,1.049996566772478,-1.3133177272577683,3.4133108608027243,-0.13166058024263805,2.231653713787594,-3.617996978759777,81.81801367741178,33.93184737213288,1.1816571470151231,11,-1.5499954223632955,-1.3999977111816548,-6.224998474121108,-11.899997711181655,1.5,4,0.0031679309548633405,7.000101726812645,95.0,2.3333418104599266,94.5999984741211,4.999949137887188,94.5,0.0031679309548633405 3291,2012-11-12,94.9000015258789,94.9000015258789,94.4000015258789,94.6999969482422,35425.0,0.002111980824519133,3.999885561701316,-0.33333757184272644,57.14285714285717,49.67480617947017,-1.6967656707054175,-1.0666791917254557,-5.116961073302633,-13.0435001958123,30.40882100686555,0.5,-0.23933483633859964,1.1300010681152344,-1.23117438697534,3.4911765232058087,-0.050586659430052805,2.3105887956605216,-3.6492814331054717,76.47056183607681,25.455060340277342,1.1805877275452887,11,-1.75,-1.6000022888183594,-5.025001525878906,-11.25,1.5,0,0.0010537246840172099,2.6666497126291415,94.6999969482422,7.000101726812645,95.0,2.3333418104599266,94.5999984741211,0.0010537246840172099 3292,2012-11-13,94.8000030517578,95.1999969482422,94.0999984741211,94.6999969482422,51210.0,-0.001053724684017432,1.4444576311416586,0.5000190730496741,66.66666666666657,51.45258501217764,-1.3464413434766271,-1.0355240845958775,-4.843155181664159,-12.710855667997436,28.63357085965992,1.099998474121108,-0.11516011295738338,1.04000244140623,-1.300846113552467,3.380850996364927,-0.13042183607312552,2.2104267188855857,-3.3873116406249864,64.28575321115379,8.33209140231515,1.1704242774793492,11,-1.650001525878892,-1.5000038146972514,-4.775005340576158,-11.000003814697251,0.3999938964844034,1,0.00843877000643678,3.999885561701316,94.9000015258789,2.6666497126291415,94.6999969482422,7.000101726812645,95.0,0.00843877000643678 3293,2012-11-14,94.3000030517578,95.0,94.1999969482422,95.0,92975.0,-0.005274261433588889,1.2857329700272073,-6.999542264268229,62.06895644544524,52.79358017278267,-0.4728989771361398,-0.6059719544758337,-4.165126789558457,-11.98514210507831,26.762383988588024,0.8000030517577983,-0.023335142135309184,0.5650024414062358,-1.739476691684544,2.8694815744970157,-0.5872371251391542,1.7172420079516257,-2.731819174999984,28.571506422307603,-30.34157373344856,1.152239566545393,11,-0.8500022888183452,-1.0000038146972514,-3.975004196166978,-10.500003814697251,2.099998474121108,2,0.016967109462795227,1.4444576311416586,94.8000030517578,3.999885561701316,94.9000015258789,2.6666497126291415,94.6999969482422,0.016967109462795227 3294,2012-11-15,91.8000030517578,94.0,91.4000015258789,94.0,69645.0,-0.026511133818604926,1.3636382552244086,3.1428664850135806,43.90244810158615,52.19217679352779,2.265324047316497,1.7307360373220035,-1.5382684913495694,-9.265287547675257,24.416612899049657,2.900001525878892,0.009995456349514598,-1.7749977111816548,-4.15285421732348,0.60285879496017,-2.9639259642525673,-0.5860694581107424,3.5,10.256445368665567,-48.04667161824504,1.1889282530709147,11,1.549999237060561,1.4999961853027486,-1.1750030517577983,-8.000003814697251,5.2999954223632955,3,0.04575159922243355,1.2857329700272073,94.3000030517578,1.4444576311416586,94.8000030517578,3.999885561701316,94.9000015258789,0.04575159922243355 3295,2012-11-16,90.0999984741211,92.0,89.5,92.0,124380.0,-0.01851856776821914,1.631576833964431,0.863638255224403,36.363636363636374,51.54508166177491,4.028391486289962,3.24257475460621,0.2779034578689732,-7.389806340221128,22.309289387761066,2.5,0.06760663868534778,-3.250002288818365,-6.036056961173358,-0.463947616463372,-4.643029624995862,-1.8569749526408685,5.122004547119133,10.52629465540547,-47.12923431367056,1.3930273361775,11,2.3000030517578125,2.6000022888183594,0.7500019073486328,-6.299999237060547,7.5,4,0.06992234360100813,1.3636382552244086,91.8000030517578,1.2857329700272073,94.3000030517578,1.4444576311416586,94.8000030517578,0.06992234360100813 3296,2012-11-19,91.6999969482422,91.6999969482422,90.0999984741211,90.0999984741211,79165.0,0.017758029980218693,-1.0000000000000178,-0.8421037837751092,47.27270331267864,51.49080755920779,2.310836631574958,1.482298246270986,-1.1688214425088574,-8.820806637279347,20.423806934252443,1.599998474121108,0.16497516332393047,-1.5000038146972514,-4.303009754402169,1.3030021250076658,-2.90150678454971,-0.09850084484479282,3.293125952148415,38.59645835285315,-19.827368719022715,1.401502969852457,11,0.7000045776367045,1.0000038146972514,-0.5999965667724751,-7.899997711181655,6.7000045776367045,0,0.04907306597338179,1.631576833964431,90.0999984741211,1.3636382552244086,91.8000030517578,1.2857329700272073,94.3000030517578,0.04907306597338179 3297,2012-11-20,93.0,93.0,91.4000015258789,92.0,79550.0,0.014176696783223974,2.1999969482421875,0.6250005960470106,56.03448219163308,52.49800727945389,0.8668399325415805,0.10913168752206559,-2.3005083453419104,-9.96169688451505,18.78193107365087,1.5999984741210938,0.26708227589118394,-0.15000076293945597,-2.9284896533249167,2.628488127446005,-1.5392452081321863,1.2392436822532744,1.773397984374995,63.63636363636363,0.42125800812149095,1.3892444451927304,11,-0.5999984741210938,-0.2999992370605469,-1.8000011444091797,-9.200000762939453,6.400001525878906,1,0.036559156192246256,-1.0000000000000178,91.6999969482422,1.631576833964431,90.0999984741211,1.3636382552244086,91.8000030517578,0.036559156192246256 3298,2012-11-21,91.5,93.5999984741211,91.5,93.1999969482422,108335.0,-0.016129032258064502,-1.4705908752277603,-1.6999969482422017,48.83719829906027,52.032105391507045,2.101898230255216,1.5715687146779374,-0.6397045272608324,-8.316078046052297,17.46101423430745,2.0999984741210938,0.27169546534145184,-1.5750007629394531,-4.449846469748266,1.2998449438693598,-3.0124236163438525,-0.13757790953505378,3.062462064999991,44.44444444444444,-22.31589767938503,1.4374228534044038,11,0.9000015258789062,1.0,0.35000038146972656,-6.649997711181641,6.900001525878906,2,0.04043712511740116,2.1999969482421875,93.0,-1.0000000000000178,91.6999969482422,1.631576833964431,90.0999984741211,0.04043712511740116 3299,2012-11-22,91.0,92.0,90.8000030517578,91.5999984741211,92565.0,-0.005464480874316946,-1.4000122071243433,0.35294091247722104,44.53124860301729,51.42446634739785,2.206908571959403,2.0257903004025195,0.01860467352001649,-7.684662099694535,16.435297029270746,1.1999969482422017,0.17230232143396051,-1.9800006866455107,-5.00104992485835,1.0410485515673287,-3.4905253057519303,-0.469476067539091,3.3599635823999847,36.58537946947776,-31.170038106928118,1.5105246191064212,11,1.3499984741210938,1.4000015258789062,0.8500003814697266,-6.149997711181641,7.199996948242202,3,0.05934067610855931,-1.4705908752277603,91.5,2.1999969482421875,93.0,-1.0000000000000178,91.6999969482422,0.05934067610855931 3300,2012-11-23,90.5999984741211,91.0,90.5,90.9000015258789,48535.0,-0.004395621163504448,1.0,0.5000063578449448,35.34483835897176,49.00246426029948,2.1949906389912,2.374251326023895,0.5852028149929396,-7.147849572321292,16.33450813821989,0.5,0.04394290346739638,-2.2700019836425724,-5.473356089299202,0.9333521220140568,-3.87167903647088,-0.6683249308142649,3.5655665649828876,14.285714285714285,-47.3506900163859,1.6016770528283137,11,1.75,1.8000030517578125,1.2500019073486328,-5.749996185302734,7.7000045776367045,4,0.07174393056812978,-1.4000122071243433,91.0,-1.4705908752277603,91.5,2.1999969482421875,93.0,0.07174393056812978 3301,2012-11-26,90.8000030517578,91.8000030517578,90.5,90.8000030517578,87050.0,0.0022075560817347295,-3.333299425258283,-0.0,33.62835861607046,45.33154114356658,1.5111538595990623,2.125715812728984,0.554329796062305,-7.2021043154406215,16.048578644414945,1.3000030517577983,-0.1829841059181092,-1.9699974060058736,-5.304727186697548,1.3647323746858007,-3.6373622963517107,-0.30263251566003646,3.17893938578203,9.677522562099151,-45.16023864013999,1.6673648903458342,11,1.4499969482422017,1.599998474121108,1.0499973297119283,-5.950000762939439,7.399993896484403,0,0.07488981490988667,1.0,90.5999984741211,-1.4000122071243433,91.0,-1.4705908752277603,91.5,0.07488981490988667 3302,2012-11-27,91.1999969482422,91.6999969482422,90.5999984741211,91.4000015258789,41710.0,0.004405218976219594,1.7500119209971055,-100.0,35.34483835897184,42.362194689513984,0.6110552941758414,1.7276651038799713,0.3477215092136703,-7.449349370289767,15.299007976594536,1.099998474121108,-0.3795668898657283,-1.515003204345689,-4.91795921533533,1.887952806643952,-3.2164812098405093,0.1864748011491315,2.5997877917960324,22.58055783207002,-26.66064295289258,1.701478005494819,11,0.5500030517577983,1.2000045776367045,0.6500034332275249,-6.349994659423842,7.5,1,0.07894742125619647,-3.333299425258283,90.8000030517578,1.0,90.5999984741211,-1.4000122071243433,91.0,0.07894742125619647 3303,2012-11-28,89.80000305175781,91.1999969482422,88.19999694824219,91.1999969482422,98325.0,-0.015350810782141955,3.285732970027181,6.999809269502761,29.36510147089811,40.746933952770874,1.4590282140546265,3.1472550206818255,1.922372670448155,-5.911180366332715,15.586907598950372,3.000000000000014,-0.7117322653737688,-2.8249973297119197,-6.440679571202864,0.7906849117790244,-4.632838450457385,-1.0171562089664548,3.8277902986788916,42.10538996213414,-1.0320960257251812,1.8078411207454714,11,1.0999946594238281,1.9499969482421875,2.049997329711914,-4.950000762939453,9.199996948242188,2,0.10690421100083891,1.7500119209971055,91.1999969482422,-3.333299425258283,90.8000030517578,1.0,90.5999984741211,0.10690421100083891 3304,2012-11-29,89.5,90.5999984741211,89.30000305175781,90.0,93920.0,-0.003340791108714103,-1.8888983079583601,0.3571444141689337,29.365101470898082,39.96931896468884,1.5628121161353334,3.442617507478758,2.3939242368092266,-5.478134000756171,16.156173068942607,1.2999954223632812,-1.1395334456517503,-3.010000228881836,-6.873949856088501,0.8539493983248292,-4.9419750424851685,-1.0780254152785034,3.802125566305037,36.111134658585314,-2.0453910132201543,1.9319748136033303,11,1.3999977111816406,2.25,2.5,-4.649997711181641,10.0,3,0.09944135783104913,3.285732970027181,89.80000305175781,1.7500119209971055,91.1999969482422,-3.333299425258283,90.8000030517578,0.09944135783104913 3305,2012-11-30,91.0,91.0,89.19999694824219,89.30000305175781,133075.0,0.016759776536312776,1.1176544506377288,-3.399993896484375,35.971219072825605,38.713598493594056,0.2278655257860578,1.9313778926431553,1.0735446235861161,-6.83821108095114,16.23406626424604,1.8000030517578125,-1.5086863321717487,-1.440000152587885,-5.3626203212343455,2.4826200160585756,-3.4013102369111152,0.5213099317353453,1.9959978492212684,77.77773068282995,42.63075921008827,1.9613100843232296,11,-0.10000228881835938,0.75,1.2000007629394531,-6.149997711181641,9.599998474121094,4,0.07912084558507915,-1.8888983079583601,89.5,3.285732970027181,89.80000305175781,1.7500119209971055,91.1999969482422,0.07912084558507915 3306,2012-12-03,90.6999969482422,91.0,90.5999984741211,91.0,49015.0,-0.003296736832503311,1.6666497126290627,-0.17647270018219985,35.46097755768588,36.42765353426658,0.4147126223757738,2.078017902780786,1.4695668380510796,-6.401802468397946,16.01362125150797,0.40000152587890625,-1.5715143745670872,-1.575003051757804,-5.498951608494934,2.3489455049793264,-3.536977330126362,0.3869712266107541,2.008240846920316,71.42857142857154,38.316445335598075,1.9619742783685652,12,0.20000076293943891,1.0500030517577983,1.350004196166978,-5.849994659423842,9.900001525878892,0,0.08379279337630541,1.1176544506377288,91.0,-1.8888983079583601,89.5,3.285732970027181,89.80000305175781,0.08379279337630541 3307,2012-12-04,91.8000030517578,91.8000030517578,90.8000030517578,90.8000030517578,210625.0,0.012127961858072744,1.0,-3.333299425258283,41.49660570076188,35.61203213445565,-0.9760566928019614,0.8067246177914882,0.5093559495839912,-7.356025022586564,15.338278815895743,1.1000061035155966,-1.3711719449211728,-0.3399971008300895,-4.124953924206977,3.4449597225467983,-2.2324755125185334,1.5524813108583544,0.6377402925894984,100.0,63.5741731117028,1.892478411688442,12,-1.7000045776367045,-0.05000305175779829,0.22499656677247515,-6.950000762939439,9.599998474121108,1,0.06971670679439979,1.6666497126290627,90.6999969482422,1.1176544506377288,91.0,-1.8888983079583601,89.5,0.06971670679439979 3308,2012-12-05,92.5999984741211,92.6999969482422,91.5999984741211,92.0,34905.0,0.008714546794865052,1.7500119209971055,0.5999984741210938,53.076903664865604,36.56154936354991,-1.7920627363950814,-0.15893708213147306,-0.12254700597841861,-8.004104937882943,14.181082504289458,1.099998474121108,-1.393624087872979,0.5599983215332003,-3.053078016008584,4.1730746590749845,-1.2465398472376847,2.3665364903040853,-4.400001525878906,97.14290073939694,55.03540644301043,1.8065381687708901,12,-2.1500015258789062,-0.8499984741210938,-0.3749980926513672,-7.649997711181641,10.400001525878906,2,0.06587471462891958,1.0,91.8000030517578,1.6666497126290627,90.6999969482422,1.1176544506377288,91.0,0.06587471462891958 3309,2012-12-06,93.6999969482422,93.9000015258789,92.5999984741211,92.5999984741211,75455.0,0.011879033393596972,-1.3636451910472398,1.8333354526150054,64.5161210932429,39.80280300069115,-2.7589195225480694,-1.4348897069644977,-1.0768908852840013,-8.947442572257145,13.186333981014798,1.3000030517578125,-1.619340540891713,1.7249969482422074,-1.7060536141325855,5.156047510617,0.00947166705481095,3.440522229429604,-5.410000000000011,95.74458759916205,47.59161240172885,1.7155252811873967,12,-2.649997711181655,-1.9499969482422017,-1.5499973297119283,-8.749996185302749,9.900001525878892,3,0.05656353494531485,1.7500119209971055,92.5999984741211,1.0,91.8000030517578,1.6666497126290627,90.6999969482422,0.05656353494531485 3310,2012-12-07,95.0,95.0,93.6999969482422,93.6999969482422,38370.0,0.013874099189948641,-1.0000000000000218,1.1818225955235917,63.63636936843773,43.137026417620845,-3.765084561209875,-2.857785018671052,-2.23247281443507,-10.075247994302075,12.238817741713683,1.3000030517577983,-1.600652209917797,3.0099998474121037,-0.47343552160256763,6.493435216426775,1.268282162904768,4.751717531919439,-6.485602868652336,100.0,48.546378311280414,1.7417176845073379,12,-3.4000015258789062,-3.25,-2.7749996185302734,-10.049999237060547,8.599998474121094,4,0.047368421052631504,-1.3636451910472398,93.6999969482422,1.7500119209971055,92.5999984741211,1.0,91.8000030517578,0.047368421052631504 3311,2012-12-10,95.0,95.3000030517578,93.5999984741211,93.5999984741211,43250.0,0.0,-1.428575321115396,1.0769217225958778,59.259256642869545,45.79418400472059,-3.4717538961764802,-3.003921902228953,-2.1366546657026504,-9.885335031519787,11.292446805685412,1.7000045776367045,-1.4648531553449402,3.004999923706052,-0.4962636215124263,6.50626346892453,1.2543681510968128,4.755631696315291,-6.096466696533199,93.33326551649337,41.62701530052145,1.750631772609241,12,-3.25,-3.25,-2.4749984741210938,-9.950000762939453,7.800003051757798,0,0.05894735235916948,-1.0000000000000218,95.0,-1.3636451910472398,93.6999969482422,1.7500119209971055,92.5999984741211,0.05894735235916948 3312,2012-12-11,95.5999984741211,96.4000015258789,95.0,95.0,83680.0,0.006315773411800896,-3.6666836209198532,0.42856987155383347,70.70705980904938,50.38773493118184,-3.779422102878655,-3.732269119045384,-2.6609015719221247,-10.290003547094784,10.7463370739042,1.4000015258789062,-1.1383321779645996,3.5649986267089844,-0.08625905377941478,7.2162563071973835,1.739369786464792,5.390627466953177,-6.184747590791019,83.33328035146054,29.439925715303858,1.8256288402441962,12,-2.799999237060547,-3.299999237060547,-3.049997329711914,-10.449996948242188,4.400001525878906,1,0.05230125606490987,-1.428575321115396,95.0,-1.0000000000000218,95.0,-1.3636451910472398,93.6999969482422,0.05230125606490987 3313,2012-12-12,95.9000015258789,96.5999984741211,95.5999984741211,95.5999984741211,53175.0,0.0031381072860479087,-5.666598850516251,0.5000063578449448,75.257727904458,55.48691564602183,-3.4901731363344055,-4.117357350738729,-2.8736576750366396,-10.3829655345166,10.202571134842364,1.0,-0.7707055672216541,3.785001754760742,-0.13540346831430838,7.705406977835793,1.824799143223217,5.7452043662982675,-5.786275578293953,82.50007629394531,25.326104517507588,1.9602026115375264,12,-3.0000038146972656,-3.5000038146972656,-2.9750003814697266,-10.450000762939453,5.2999954223632955,2,0.05735140680384454,-3.6666836209198532,95.5999984741211,-1.428575321115396,95.0,-1.0000000000000218,95.0,0.05735140680384454 3314,2012-12-13,96.0,96.1999969482422,95.9000015258789,95.9000015258789,156400.0,0.0010427369398331443,-5.000000000000284,0.3333248563145313,78.72340770909611,60.23715882782967,-2.8733464724153635,-4.09660437097989,-2.9156862875268246,-10.289206684998334,11.151565605136,0.29999542236329546,-0.4185127375581743,3.6750003814697294,-0.6075836002978008,7.95758436323726,1.5337083905859572,5.816292372353502,-5.107921349230708,80.00005086263022,16.682185471769202,2.1412919908837655,12,-2.4000015258789062,-3.6000022888183594,-2.8500003814697266,-8.849998474121094,7.199996948242202,3,0.07291666666666674,-5.666598850516251,95.9000015258789,-3.6666836209198532,95.5999984741211,-1.428575321115396,95.0,0.07291666666666674 3315,2012-12-14,96.4000015258789,96.4000015258789,95.9000015258789,96.3000030517578,152535.0,0.004166682561238533,9.000152590218967,1.000000000000142,79.16666335529702,65.09334613867536,-2.7119994137789263,-4.21661352895606,-3.2937838359831346,-10.50712498398309,11.1396852341967,0.5,0.20111257492632717,3.7600017547607365,-0.7540232887512701,8.274026798272743,1.5029892330047403,6.017014276516733,-4.8229724963074005,93.33343505859375,22.270802073795494,2.2570125217560015,12,-2.700000762939453,-4.000003814697266,-3.2250022888183594,-7.450000762939453,6.400001525878892,4,0.07468876384103917,-5.000000000000284,96.0,-5.666598850516251,95.9000015258789,-3.6666836209198532,95.5999984741211,0.07468876384103917 3316,2012-12-17,96.1999969482422,96.8000030517578,95.5999984741211,96.0999984741211,53820.0,-0.002074736249698228,-1.1818295313464255,1.0,76.595718777545,68.99324759165125,-1.8436539464648405,-3.860104143858976,-3.0801954708189925,-10.11477138656258,11.195881377481431,1.2000045776367045,0.8953205890401392,3.3349971771240376,-1.4237173670851462,8.093711721333221,0.9556399050194528,5.7143544492286225,-4.020211585324745,66.66638409697924,-10.093967114762592,2.3793572721045897,12,-1.9999961853027486,-3.6999969482422017,-2.974996566772475,-6.749996185302749,5.400001525878892,0,0.07692309522483942,9.000152590218967,96.4000015258789,-5.000000000000284,96.0,-5.666598850516251,95.9000015258789,0.07692309522483942 3317,2012-12-18,96.4000015258789,96.4000015258789,95.9000015258789,95.9000015258789,69940.0,0.002079049729537097,1.0,5.000076295108773,90.2437957820718,73.12290227134082,-1.4779509754319093,-3.9972710314005298,-3.2478931614397197,-10.096957129739252,12.126685724641758,0.5,1.4557997426984883,3.365001678466797,-1.6500386763813708,8.380042033314965,0.857481501042713,5.872521855890881,-3.5733856865238067,66.66666666666745,-13.87926157699684,2.507520177424081,12,-1.7000007629394531,-3.9000015258789062,-3.1750011444091797,-6.350002288818359,4.7999954223632955,1,0.06639005627153227,-1.1818295313464255,96.1999969482422,9.000152590218967,96.4000015258789,-5.000000000000284,96.0,0.06639005627153227 3318,2012-12-19,95.1999969482422,96.5,95.0,96.1999969482422,106475.0,-0.01244818006890347,-1.1428664850135806,-2.0,81.3185910302009,74.98984337544726,0.14488483798585605,-2.641279088589016,-1.9901741039053462,-8.680706964875597,13.204393569450307,1.5,2.0721312075183675,1.9799972534179773,-3.0694838123172445,7.029478319153199,-0.5447432794496336,4.504737786285588,-1.8171068991507298,11.110922731319489,-71.95523418074448,2.5247405328676145,12,3.8146972514141453e-06,-2.6999969482422017,-1.9749965667724751,-5.149997711181655,6.800003051757798,2,0.05042020173979034,1.0,96.4000015258789,-1.1818295313464255,96.1999969482422,9.000152590218967,96.4000015258789,0.05042020173979034 3319,2012-12-20,96.4000015258789,96.4000015258789,95.4000015258789,95.5,55685.0,0.012605090505298122,1.2222184546263721,-0.9000015258789062,80.68173641039809,76.8837730467762,-0.7061010640953214,-3.6005904665913278,-3.0979873925902837,-9.637728780065416,13.938557808135208,1.2000045776367045,2.5844953047525507,2.910001754760742,-2.2165646058092534,8.036568115330738,0.3467185744757444,5.47328493504574,-2.538715656414155,77.77773068283027,-5.711283499073048,2.563283180285001,12,-1.2000007629394531,-3.9000015258789062,-3.0250015258789062,-6.0,5.599998474121094,3,0.04979248284632787,-1.1428664850135806,95.1999969482422,1.0,96.4000015258789,-1.1818295313464255,96.1999969482422,0.04979248284632787 3320,2012-12-21,97.0999984741211,97.0999984741211,95.3000030517578,95.6999969482422,39345.0,0.007261379016205494,1.5714192293230214,1.5555546136565772,84.78254199267765,79.71969364119933,-1.2034413931066013,-3.993399224768524,-3.7054297162290766,-10.081818824907515,14.68453947147651,1.7999954223632955,2.889825271324028,3.284998703002927,-1.8940171702534911,8.464014576259345,0.6954907663747179,5.874506639631136,-2.8272921991353144,100.0,14.366388640634213,2.589507936628208,12,-1.0499992370605469,-4.450000762939453,-3.7749977111816406,-6.6999969482421875,3.9000015258789062,4,0.06282181843439338,1.2222184546263721,96.4000015258789,-1.1428664850135806,95.1999969482422,1.0,96.4000015258789,0.06282181843439338 3321,2012-12-27,97.5999984741211,98.3000030517578,96.3000030517578,96.3000030517578,36185.0,0.005149330667942875,-2.0769339116042826,0.9285671467730617,83.72084977125185,81.16567030366626,-1.448133001670712,-4.171726714764787,-4.127723218467111,-10.358727609770597,16.201388405514756,2.0,2.980124739445529,3.4449989318847685,-1.7931101845632327,8.68310804833277,0.8259443736607608,6.064053490108776,-2.874925447273668,78.78775968816647,-4.820873843696134,2.619054558224003,12,-0.9499969482421875,-4.349998474121094,-5.049997329711914,-7.1999969482421875,3.0,3,0.053278736259565695,1.5714192293230214,97.0999984741211,1.2222184546263721,96.4000015258789,-1.1428664850135806,95.1999969482422,0.053278736259565695 3322,2012-12-28,98.4000015258789,98.5999984741211,97.0999984741211,97.1999969482422,52935.0,0.00819675270763387,-1.1428548073307503,0.9230836947526977,83.72086421308336,82.10601878240242,-2.021800753499676,-4.642700087011718,-4.919716330202988,-10.936706175956104,17.850183186488035,1.5,3.029079653239009,3.8850017547607365,-1.485982414876517,9.25598592439799,1.1995096699421168,6.570493839579356,-3.099998474121108,94.44452686077832,12.029546834319149,2.685492084818625,12,-1.6000022888183594,-5.000003814697266,-5.850000381469727,-8.0,3.7999954223632955,4,0.03252029368516429,-2.0769339116042826,97.5999984741211,1.5714192293230214,97.0999984741211,1.2222184546263721,96.4000015258789,0.03252029368516429 3323,2013-01-02,99.4000015258789,99.5,98.8000030517578,98.8000030517578,59800.0,0.010162601468425736,-1.3333290947699736,0.4999968210977563,83.529348406583,82.64001219323428,-2.763752938107473,-5.150695066074746,-5.893473669362848,-11.700225818886224,18.429379841369585,1.0999984741210938,3.201366422836969,4.40500183105469,-0.9073380550304222,9.717341717139803,1.748831888012134,7.061171774097247,-3.439999389648449,97.61908221950148,16.19249083814114,2.6561699430425585,1,-2.1500015258789062,-5.5500030517578125,-6.850000381469727,-9.0,3.1999969482421875,2,0.018108605580802406,-1.1428548073307503,98.4000015258789,-2.0769339116042826,97.5999984741211,1.5714192293230214,97.0999984741211,0.018108605580802406 3324,2013-01-03,98.4000015258789,99.4000015258789,98.3000030517578,99.4000015258789,96635.0,-0.01006036201860272,1.199996948242216,-1.6666709052299238,70.73166646972967,81.70279031706013,-1.5505698843990672,-3.636170462586364,-4.884757514911513,-10.465562927232526,18.87699376076439,1.099998474121108,3.191533755136433,2.9600017547607393,-1.88470346196209,7.804706971483569,0.5376491463993318,5.382354363122147,-1.7319998168945432,73.80954110975082,-5.05003826175539,2.4223526083614115,1,-1.1500015258789062,-4.5500030517578125,-5.950000762939453,-8.0,2.5999984741210938,3,0.03658534977943373,-1.3333290947699736,99.4000015258789,-1.1428548073307503,98.4000015258789,-2.0769339116042826,97.5999984741211,0.03658534977943373 3325,2013-01-04,98.1999969482422,99.0,97.6999969482422,98.0,138785.0,-0.002032566814382686,-2.249995231646688,-0.1999969482422017,69.04754552192198,80.86410439976869,-1.1939402439725484,-3.0241530585534093,-4.665285927635821,-10.024885937435911,19.441598232314828,1.3000030517577983,3.1132847262602468,2.3999973297119226,-2.1143083445440425,6.914303003967888,0.14284449258393295,4.657150166839912,-0.9655955810547141,59.37486588942198,-16.924625560115743,2.2571528371279848,1,-0.9499969482422017,-4.349998474121108,-5.824996948242202,-7.7999954223632955,3.2000045776367045,4,0.038696569957742843,1.199996948242216,98.4000015258789,-1.3333290947699736,99.4000015258789,-1.1428548073307503,98.4000015258789,0.038696569957742843 3326,2013-01-07,98.3000030517578,99.0,97.6999969482422,99.0,45700.0,0.001018392124475298,2.714310626702957,-3.500038147554564,67.08856725380588,78.29130122996136,-1.0781084324482748,-2.6620783583181407,-4.74748531720293,-9.865227595593339,20.036714631080738,1.3000030517577983,3.004803803707219,2.1200031280517493,-1.8310666794674688,6.071072935570967,0.14446822429214023,4.095538031811358,-0.6124819580078054,50.000158945617756,-24.3599609196865,1.9755349037596097,1,-1.0500030517577983,-4.4500045776367045,-5.925003051757798,-7.900001525878892,3.6999969482422017,0,0.02746690604699742,-2.249995231646688,98.1999969482422,1.199996948242216,98.4000015258789,-1.3333290947699736,99.4000015258789,0.02746690604699742 3327,2013-01-08,98.1999969482422,98.6999969482422,97.0,98.0,63395.0,-0.0010173560570790885,1.8333354526149381,-0.28571117166213983,64.93496713925796,76.47089857541215,-0.7777057638475071,-2.1692345484900244,-4.607900997144654,-9.503502412598138,21.014664190875465,1.6999969482422017,2.8550018414028813,1.699997329711934,-1.7641056300617919,5.16410028948566,-0.032054150174928964,3.432048809598797,1.3000030517577983,47.99987792968807,-24.284211557459145,1.7320514798868607,1,-0.7999954223632955,-4.349998474121108,-5.874996185302749,-7.7999954223632955,4.600006103515597,1,0.024439934831605337,2.714310626702957,98.3000030517578,-2.249995231646688,98.1999969482422,1.199996948242216,98.4000015258789,0.024439934831605337 3328,2013-01-09,98.6999969482422,98.6999969482422,97.5999984741211,97.5999984741211,85685.0,0.005091649852734026,-1.0000000000000258,5.500076295109164,66.66657247703692,74.91365813837203,-0.8146935294740132,-2.3070921354213567,-5.029458798730346,-9.729831949871567,22.63555974657691,1.099998474121108,2.7739099558368423,1.8949974060058707,-1.1750454363395448,4.965040248351286,0.35997598483315585,3.4300188271785856,0.7500030517578011,70.83316114224738,-0.4552930351837716,1.535021421172711,1,-1.2999954223632955,-4.849998474121108,-6.624996185302749,-8.299995422363295,4.300003051757798,2,0.035460994004238744,1.8333354526149381,98.1999969482422,2.714310626702957,98.3000030517578,-2.249995231646688,98.1999969482422,0.035460994004238744 3329,2013-01-10,99.0,99.3000030517578,98.3000030517578,98.3000030517578,103680.0,0.003039544691324725,-1.8571553133513827,0.6363617447755961,66.24991297763387,72.8544771367005,-0.7901994477777805,-2.3080062784559203,-5.242692539278352,-9.735674530480523,23.827216431685756,1.0,2.591852199556371,1.9300003051757812,-0.9185268780381222,4.778527488389685,0.5057367135688224,3.35426389678274,0.40099999999999625,86.95640636091686,17.69407527461631,1.4242635916069537,1,-1.0999984741210938,-4.650001525878906,-7.67500114440918,-8.599998474121094,4.0,3,0.0363636209507181,-1.0000000000000258,98.6999969482422,1.8333354526149381,98.1999969482422,2.714310626702957,98.3000030517578,0.0363636209507181 3330,2013-01-11,99.5,99.5999984741211,98.5,98.8000030517578,39295.0,0.005050505050504972,1.4444576311417043,1.0,69.87945605394626,71.31654450144431,-1.0213648288863766,-2.586187080754229,-5.645100446233883,-9.949990666736127,24.567587642494175,1.0999984741210938,2.58027287061752,2.205000305175787,-0.6658884820430728,5.075889092394647,0.769555911566357,3.640444698785217,-2.5,96.15390258431219,25.46590320247212,1.4354443936094263,1,-1.2000007629394531,-5.100002288818359,-8.17500114440918,-9.049999237060547,3.0999984741210938,4,0.015075376884422065,-1.8571553133513827,99.0,-1.0000000000000258,98.6999969482422,1.8333354526149381,98.1999969482422,0.015075376884422065 3331,2013-01-14,100.5999984741211,101.0,99.0,99.0,67305.0,0.011055261046443166,-1.5000023841880648,2.28572207084464,72.82600222578657,70.10600428063356,-1.8450922063826738,-3.4205079207572595,-6.6327126113875465,-10.769378978853211,25.458511440952392,2.0,2.543098369700502,3.024998855590823,0.007941881715169075,6.042055829466477,1.5164703686530032,4.533527342528643,-3.54799850463867,89.99996185302734,18.02654637555949,1.5085284869378242,1,-1.5999984741210938,-4.799999237060547,-9.274999618530273,-10.14999771118164,2.0,0,0.00795231673848984,1.4444576311417043,99.5,-1.8571553133513827,99.0,-1.0000000000000258,98.6999969482422,0.00795231673848984 3332,2013-01-15,100.5999984741211,101.1999969482422,100.0,100.0,112065.0,0.0,-3.0000000000000475,0.3749994039529838,83.74991297746793,70.13051145517633,-1.6765069854567969,-3.190281589984494,-6.501890179638764,-10.479533123209308,25.907909451006777,1.1999969482422017,2.404700840203944,2.774998855590823,-0.37852863556692284,5.928526346748569,1.1982351100119502,4.351762601169696,-3.3900785034179677,83.33336865461895,3.5100144123722856,1.5767637455788712,1,-1.5,-4.599998474121094,-9.274999618530273,-9.949996948242188,3.0,1,0.013916516372900922,-1.5000023841880648,100.5999984741211,1.4444576311417043,99.5,-1.8571553133513827,99.0,0.013916516372900922 3333,2013-01-16,101.4000015258789,101.8000030517578,100.5999984741211,100.5999984741211,94600.0,0.00795231673848984,-1.9999999999999645,1.3333418104599266,82.89464438086671,71.48195344530266,-2.417166032879692,-3.749342270060879,-7.136510726802072,-10.96133854798444,26.390001884413305,1.2000045776367045,2.295050784648538,3.30000190734863,-0.09659128549387219,6.696595100191132,1.6017053109273718,4.998298503769888,-3.950676936523436,88.5713849748888,8.138589994705143,1.6982965964212517,1,-2.0,-4.700000762939453,-10.47500228881836,-10.60000228881836,0.5999984741210938,2,0.013806720954748553,-3.0000000000000475,100.5999984741211,-1.5000023841880648,100.5999984741211,1.4444576311417043,99.5,0.013806720954748553 3334,2013-01-17,103.0,103.0,101.0,101.4000015258789,144710.0,0.01577907741660889,1.5000023841880648,1.9999904632932155,84.70579787544409,73.22175926236069,-3.6833815435979886,-5.057321004296696,-8.555572477080574,-12.248168916125849,27.0771621335248,2.0,2.1737706082068087,4.550000381469729,0.6580377971446865,8.441962965794772,2.604019089307201,6.495981673632258,-5.202621133652343,100.0,21.13177915480705,1.9459812921625217,1,-3.0,-5.200000762939453,-11.900001525878906,-11.700000762939453,0.0,3,0.0,-1.9999999999999645,101.4000015258789,-3.0000000000000475,100.5999984741211,-1.5000023841880648,100.5999984741211,0.0 3335,2013-01-18,103.5999984741211,104.0,103.1999969482422,103.5999984741211,55095.0,0.005825227904088237,-1.0000000000000355,0.0,84.88363427967197,75.19898893190135,-3.8407294555260307,-5.365340552199811,-8.98327437284891,-12.518750713076486,27.83334648130372,1.0,2.004278784618407,4.789999008178711,0.396750148502619,9.183247867854803,2.593374578340658,6.986623438016764,-5.282357494408203,91.99996948242188,12.57953228569697,2.196624429838048,1,-3.0999984741210938,-4.799999237060547,-12.19999885559082,-12.299999237060547,0.0,4,-0.005791491148245287,1.5000023841880648,103.0,-1.9999999999999645,101.4000015258789,-3.0000000000000475,100.5999984741211,-0.005791491148245287 3336,2013-01-21,103.5999984741211,104.8000030517578,103.1999969482422,104.0,59395.0,0.0,-1.6666666666666825,-100.0,83.3332355208129,77.24324097429636,-3.3635791386463296,-5.040979348821807,-8.85900603685873,-12.201956881459864,28.52781435511251,1.6000061035155966,2.0635704563243706,4.419998931884763,-0.28323612622644134,9.123233989995967,2.0683814028291607,6.771616460940365,-4.6004744119737495,74.99992052719105,-2.4159688625642275,2.351617529055604,1,-2.3999977111816406,-4.399997711181641,-11.924999237060547,-12.049999237060547,-1.5999984741210938,0,-0.009652509794677244,-1.0000000000000355,103.5999984741211,1.5000023841880648,103.0,-1.9999999999999645,101.4000015258789,-0.009652509794677244 3337,2013-01-22,102.8000030517578,103.5999984741211,102.1999969482422,103.5999984741211,42190.0,-0.007721963650058616,2.5000238419942997,1.9999809265864668,72.36839067247983,77.87677632934557,-2.0589759554159883,-3.938876059730248,-7.9575951118682156,-11.201566830359852,28.920960226715458,1.400001525878892,2.152389683425966,3.3000034332275305,-1.4771357793514142,8.077142645806475,0.9114338269380511,5.68857303951701,-2.988411931064988,52.38100428153872,-21.5507196887245,2.3885696062894755,1,-1.25,-2.900001525878892,-11.050003051757798,-10.750003814697251,1.3999938964844034,1,-0.0019455697636118208,-1.6666666666666825,103.5999984741211,-1.0000000000000355,103.5999984741211,1.5000023841880648,103.0,-0.0019455697636118208 3338,2013-01-23,100.0,102.8000030517578,99.8000030517578,102.0,90675.0,-0.027237382963384293,-1.5000063578449152,2.5000143051965567,58.51061498491582,77.01685433015467,1.055860197720449,-0.8019470311946009,-5.08984561252646,-8.218609966182015,29.454409279784755,3.0,2.216446524844045,0.26000022888183594,-4.068801877690291,4.588802335453963,-1.9044008244042345,2.4244012821679064,4.800003051757798,3.9999389648440338,-67.05779197018687,2.164401053286066,1,1.6500015258789062,-0.09999847412109375,-7.450000762939453,-7.700000762939453,5.400001525878906,2,0.03599998474121091,2.5000238419942997,102.8000030517578,-1.6666666666666825,103.5999984741211,-1.0000000000000355,103.5999984741211,0.03599998474121091 3339,2013-01-24,101.1999969482422,101.1999969482422,99.9000015258789,100.0,110860.0,0.01199996948242199,1.1666645473849908,-0.5999984741211009,64.42306422624077,76.41058857152072,0.22434317154832684,-1.7116600637557298,-6.219650476442084,-9.242784943775106,30.01668658254134,1.2999954223632955,2.3616055431119207,1.2199974060058736,-2.853847593916811,5.293842405928558,-0.8169250939554615,3.2569199059672087,3.5000061035156023,27.999877929688065,-42.69593481619978,2.0369224999613413,1,0.7000045776367045,-1.2999954223632955,-8.549999237060561,-8.799999237060561,5.2000045776367045,3,0.007905168734016366,-1.5000063578449152,100.0,2.5000238419942997,102.8000030517578,-1.6666666666666825,103.5999984741211,0.007905168734016366 3340,2013-01-25,103.1999969482422,105.0,100.8000030517578,101.0,85955.0,0.019762846445765092,-2.2307782596702674,1.8333354526149717,69.91866943392404,76.08755159464711,-1.3361257583448918,-3.405851620841432,-8.115099533941404,-11.058338284666831,30.737873966413765,4.199996948242202,2.5185019456216367,2.9149974822998246,-1.1643597998749868,6.994354764474636,0.8753188412124189,4.95467612338723,-3.3999938964844034,65.3845363819633,-7.601592896886871,2.0396786410874026,1,-0.7999954223632955,-3.1999969482422017,-10.199998855590835,-10.799999237060561,4.0,4,-0.001937954982135337,1.1666645473849908,101.1999969482422,-1.5000063578449152,100.0,2.5000238419942997,102.8000030517578,-0.001937954982135337 3341,2013-01-28,102.8000030517578,104.0,102.1999969482422,103.1999969482422,29300.0,-0.003875909964270785,-1.24999523164663,-0.18181565970080035,68.25400573779311,74.36578412357214,-0.6607251311250053,-2.7366198085532716,-7.619494776825121,-10.49830185823977,30.88002115654805,1.8000030517577983,2.6764189636960083,2.2550033569335852,-1.7662428638677738,6.276249577734944,0.2443802465329128,4.265626467334258,-2.900001525878892,57.69234155058716,-17.69204905979869,2.010623110400677,1,-0.40000152587889204,-2.8000030517577983,-9.750003814697251,-10.400005340576158,6.199996948242202,0,0.007782056406754334,-2.2307782596702674,103.1999969482422,1.1666645473849908,101.1999969482422,-1.5000063578449152,100.0,0.007782056406754334 3342,2013-01-29,101.5999984741211,102.8000030517578,101.5999984741211,102.8000030517578,23430.0,-0.011673195933977976,1.0000000000000238,3.000057221331864,60.90226512786118,71.92218642879374,0.777845643676514,-1.354008190094774,-6.332628464845996,-9.146801316381357,30.739506195466742,1.2000045776367045,2.7469769144545353,0.8949989318847713,-3.0201405576130895,4.810138421382632,-1.062570812864152,2.8525686766336946,-1.5979969787597668,34.61531689882554,-39.636863679787126,1.9575697447489289,1,0.8000030517578125,-1.5999984741210938,-8.249998092651367,-9.099998474121094,7.0,1,0.003937022951637115,-1.24999523164663,102.8000030517578,-2.2307782596702674,103.1999969482422,1.1666645473849908,101.1999969482422,0.003937022951637115 3343,2013-01-30,101.1999969482422,102.0,100.8000030517578,101.1999969482422,38125.0,-0.003937022951636893,-2.000038147554564,-0.0,58.2089475757873,68.9780919510541,1.2812277543191328,-0.8561358113253021,-5.8325033959575165,-8.592898417673197,29.993764676944078,1.1999969482422017,2.6815457262810867,0.4049976348877067,-3.46634132126583,4.276336591041243,-1.5306718431890545,2.340667112964468,-1.0980354827881058,25.490113947285636,-45.20714031345433,1.9356694780767647,1,1.2000045776367045,-1.1999969482422017,-7.599996566772475,-8.699996948242202,4.0,2,0.029644269668647638,1.0000000000000238,101.5999984741211,-1.24999523164663,102.8000030517578,-2.2307782596702674,103.1999969482422,0.029644269668647638 3344,2013-01-31,102.0,102.1999969482422,100.8000030517578,101.1999969482422,90650.0,0.007905168734016366,1.333329094770029,100.0,59.12408962368699,66.11592032261132,0.36258720264279987,-1.446784914863457,-6.440427666038886,-9.245559448455495,29.70289819575822,1.3999938964844034,2.566790499887418,1.025000762939456,-2.709828847516903,4.759830373395815,-0.8424140422887234,2.8924155681676353,-1.8000777638549863,28.571376670748034,-37.298625028577646,1.8674148052281825,1,0.40000152587890625,-1.8499984741210938,-8.149999618530273,-9.5,3.8000030517577983,3,0.033333348292930554,-2.000038147554564,101.1999969482422,1.0000000000000238,101.5999984741211,-1.24999523164663,102.8000030517578,0.033333348292930554 3345,2013-02-01,102.0,103.0,101.4000015258789,101.8000030517578,29390.0,0.0,-2.1999969482421875,0.24999523164662998,55.55556228341751,63.02951218512295,0.12489345424410203,-1.2095138459639259,-6.189584022536934,-9.09352807934576,30.046186156008158,1.5999984741210938,2.4197758286992723,0.8350006103515568,-2.68592961190015,4.3559308326032635,-0.9254645007742965,2.59546572147741,-1.704076208577888,37.49994039529866,-24.27193210237295,1.7604651111258518,2,0.40000152587890625,-1.8499984741210938,-8.149999618530273,-9.5,3.4000015258789062,4,0.04313726986155797,1.333329094770029,102.0,-2.000038147554564,101.1999969482422,1.0000000000000238,101.5999984741211,0.04313726986155797 3346,2013-02-04,101.0,102.0,101.0,102.0,39195.0,-0.009803921568627416,1.0,-5.000076295109128,51.47059401013924,60.70753477819621,0.8015946478105462,0.0033039198354458676,-4.996769238437537,-7.937784634604299,30.308931480207193,1.0,2.0619955365074816,-0.2999992370605469,-3.555441072988387,2.955442598867293,-1.927720155024474,1.3277216809033803,-0.6099946844063311,9.090782985040018,-47.890169222554476,1.6277209179639216,2,1.4000015258789062,-0.34999847412109375,-6.650001525878906,-8.35000228881836,2.0,0,0.06138610839843772,-2.1999969482421875,102.0,1.333329094770029,102.0,-2.000038147554564,101.1999969482422,0.06138610839843772 3347,2013-02-05,100.5999984741211,102.0,100.1999969482422,101.5999984741211,175440.0,-0.003960411147315934,-1.0000000000000158,1.0,46.96968470941826,59.42520919202981,0.9573865616643218,0.6243366177862697,-4.446534953789552,-7.384381205640125,31.014871995145686,1.8000030517577983,1.6165356922630423,-0.8200008392334013,-3.7555190436430053,2.1155173651762027,-2.2877599414382104,0.6477582629714078,4.400001525878906,14.285753211153729,-37.100596779924985,1.4677591022048049,2,1.8500022888183594,0.40000152587890625,-5.649997711181641,-7.349998474121094,1.4000015258789062,1,0.08349902239849216,1.0,101.0,-2.1999969482421875,102.0,1.333329094770029,102.0,0.08349902239849216 3348,2013-02-06,102.1999969482422,102.1999969482422,100.4000015258789,101.0,138810.0,0.015904557638066974,1.9999999999999527,-1.1999969482422017,46.96968470941832,57.48594480127177,-0.33271232720828436,-0.7378354550266835,-5.826254191392181,-8.816923116168894,31.79118798023206,1.7999954223632955,1.2298831431908894,0.6049976348877095,-2.0518506088703674,3.2618458786457865,-0.7234264869913289,1.933421756766748,2.7040029907226426,71.42849357769204,25.109501858063396,1.328424121879042,2,0.40000152587889204,-1.1999969482422017,-7.099998474121108,-8.799999237060561,1.8000030517577983,2,0.0626223259979164,-1.0000000000000158,100.5999984741211,1.0,101.0,-2.1999969482421875,102.0,0.0626223259979164 3349,2013-02-07,102.5999984741211,103.4000015258789,101.8000030517578,102.5999984741211,92195.0,0.003913909372046831,-1.0000095367977162,0.0,46.15384615384615,54.84540888126311,-0.5735546250898267,-0.9004733549353716,-5.980667786851853,-9.045442036988831,32.428058617588505,1.599998474121108,1.0034889101158484,0.8249992370605526,-1.566102897294698,3.216101371415803,-0.3705518301170656,2.0205503042381707,2.2099214050292915,74.99994039544038,33.03580761631498,1.195551067177623,2,-0.5,-1.5999984741210938,-7.049999237060547,-8.75,2.4000015258789062,3,0.025341116109050432,1.9999999999999527,102.1999969482422,-1.0000000000000158,100.5999984741211,1.0,101.0,0.025341116109050432 3350,2013-02-08,101.0,102.4000015258789,100.8000030517578,102.0,123810.0,-0.015594527270140879,-1.2857220708446606,-100.0,41.09589470598348,51.82784098883982,0.7616518355223576,0.8618507745823649,-4.135714795625091,-7.27673375226118,32.68250719097322,1.7999954223632955,1.0587425838506022,-0.849999237060544,-3.024976890626604,1.324978416505516,-1.937488063843574,0.23748958972248602,3.7177214205322286,25.000059604559176,-12.257121962122554,1.08748882678303,2,0.7999992370605469,0.0,-5.450000762939453,-7.150001525878906,4.0,4,0.047524782690671286,-1.0000095367977162,102.5999984741211,1.9999999999999527,102.1999969482422,-1.0000000000000158,100.5999984741211,0.047524782690671286 3351,2013-02-11,101.4000015258789,101.5999984741211,99.5999984741211,101.4000015258789,139970.0,0.003960411147315934,9.000152590218967,-0.0,45.07041875154137,50.06874694702651,0.15888403957657715,0.553220381991963,-4.287511052008071,-7.505583515183673,31.943051329429395,2.0,0.9531197529477424,-0.48999786376953125,-2.5965292011385657,1.6165334735995032,-1.5432635324540485,0.563267804914986,3.2273654052075216,47.36846332071138,11.527630382387294,1.0532656686845203,2,0.09999847412109375,-0.40000152587890625,-5.850002288818359,-7.5500030517578125,2.7999954223632955,0,0.039447731161809996,-1.2857220708446606,101.0,-1.0000095367977162,102.5999984741211,1.9999999999999527,102.1999969482422,0.039447731161809996 3352,2013-02-12,102.0,102.0,101.0,101.4000015258789,59820.0,0.005917144626156334,2.3333418104599266,100.0,58.33333333333334,50.082567586753854,-0.42287729325354917,0.06691504046648333,-4.6401097386401915,-7.921220123629425,31.13509395646461,1.0,0.5822685508508698,0.0400005340576115,-1.9771887750321469,2.05718984314737,-0.9685941204872677,1.0485951886024907,2.426272192807815,63.157884169822154,22.32733151474963,1.0085946545448765,2,-0.5,-1.0,-6.450000762939453,-8.150001525878906,2.1999969482422017,1,0.009803921568627416,9.000152590218967,101.4000015258789,-1.2857220708446606,101.0,-1.0000095367977162,102.5999984741211,0.009803921568627416 3353,2013-02-13,102.8000030517578,102.8000030517578,101.5999984741211,101.5999984741211,48055.0,0.007843167174096166,1.0000000000000238,2.000012715689866,56.896574403657795,49.835065895639495,-1.0862861089507447,-0.6564839195302881,-5.133183157094763,-8.533531033936967,30.13125093559707,1.2000045776367045,0.2582045934112216,0.770003509521473,-1.262470144559785,2.802477163602731,-0.246233317519156,1.786240336562102,1.4332181923025473,84.21057915088885,40.0320924978806,1.0162368270406286,2,-1.3000030517577983,-1.5000038146972514,-7.175003051757798,-8.950004577636705,0.7999954223632955,2,-0.007782130622651984,2.3333418104599266,102.0,9.000152590218967,101.4000015258789,-1.2857220708446606,101.0,-0.007782130622651984 3354,2013-02-14,103.0,103.1999969482422,102.5999984741211,103.0,83235.0,0.0019454955477142821,2.0000381475545996,0.0,48.979607724681635,49.10440427800218,-1.2622552653935628,-0.9027661581230291,-5.0079267911633,-8.544364071049444,28.62502400452681,0.599998474121108,0.12414288372127658,0.9700004577636747,-1.0624731963175833,3.0024741118449327,-0.04623636927695429,1.9862372848043037,1.04789233326278,94.44452686077796,50.76121649524414,1.0162368270406286,2,-1.5,-1.3499984741210938,-7.375,-9.150001525878906,0.0,3,0.009708737864077666,1.0000000000000238,102.8000030517578,2.3333418104599266,102.0,9.000152590218967,101.4000015258789,0.009708737864077666 3355,2013-02-15,103.0,103.0,102.0,103.0,49455.0,0.0,1.0,0.0,51.063812518363356,49.05920633447152,-1.235403749878003,-1.0013616158996967,-4.724324339886493,-8.359666614385702,26.52637612111086,1.0,0.06475180080420273,1.0000003814697322,-0.9509784723115473,2.950979235251012,0.024510954579085364,1.9754898083603791,0.8699765788971092,94.44452686077796,50.363169747261665,0.9754894268906417,2,-1.5,-1.25,-6.875,-9.150001525878906,-0.1999969482422017,4,0.01941747572815533,2.0000381475545996,103.0,1.0000000000000238,102.8000030517578,2.3333418104599266,102.0,0.01941747572815533 3356,2013-02-18,102.5999984741211,103.0,102.1999969482422,103.0,59460.0,-0.0038835099599894285,2.999999999999929,-100.0,55.8139493621476,50.041902406996996,-0.6532732565973731,-0.7168733023517575,-4.029849672511418,-7.816933098457611,24.044101004191155,0.8000030517577983,-0.08311370057697332,0.6499988555908232,-1.1755516803384864,2.4755493915201328,-0.26277641237383875,1.562774123555485,1.0991789805849805,72.72730425373967,26.314685151809556,0.9127752679646562,2,-1.0999984741210938,-0.5999984741210938,-6.25,-8.700000762939453,1.2000045776367045,0,0.023391828085497002,1.0,103.0,2.0000381475545996,103.0,1.0000000000000238,102.8000030517578,0.023391828085497002 3357,2013-02-19,102.5999984741211,103.1999969482422,102.4000015258789,103.0,66900.0,0.0,-1.0000000000000355,1.0,58.53658990445577,51.327114095334494,-0.37966416370838374,-0.7722173995683193,-3.764767042719555,-7.658381606840862,22.435353091071875,0.7999954223632955,-0.1667908920949941,0.6599990844726591,-1.1480535283254056,2.468051697270724,-0.24402722192637327,1.5640253908716915,0.9352118213615768,62.500059604701065,12.885655246518361,0.9040263063990293,2,-1.0999984741210938,-0.2999992370605469,-5.19999885559082,-8.0,0.599998474121108,1,0.01559452727014099,2.999999999999929,102.5999984741211,1.0,103.0,2.0000381475545996,103.0,0.01559452727014099 3358,2013-02-20,103.5999984741211,104.4000015258789,102.8000030517578,103.1999969482422,67575.0,0.009746588838909442,-1.6666878596178516,-0.9999999999999645,59.52379871117751,52.81266437948243,-1.2965339337375212,-1.5691364796985567,-4.508389085278566,-8.484421943589211,22.844495065971874,1.8000030517578125,-0.08388182649085252,1.4799991607665959,-0.22892525125401164,3.1889235727872034,0.6255369547562992,2.3344613667768925,-4.0,66.6665607029211,13.79590414954076,0.8544622060103031,2,-1.5999984741210938,-1.2999992370605469,-6.049999237060547,-8.900001525878906,0.40000152587890625,2,0.005791491148245287,-1.0000000000000355,102.5999984741211,2.999999999999929,102.5999984741211,1.0,103.0,0.005791491148245287 3359,2013-02-21,102.0,103.5999984741211,101.8000030517578,103.5999984741211,45835.0,-0.015444000942922531,1.2499964237179206,-3.999980926586573,50.0,53.80200941215093,0.23401333059375418,0.09894204094845804,-2.7007804816955314,-6.7371622979880925,23.030489322340326,1.7999954223632955,0.08026004700309386,-0.15999946594237713,-1.8148489777999544,1.4948500459152,-0.9874242218711657,0.6674252899864115,-2.3040014648437506,7.692194831376114,-45.1761615845815,0.8274247559287906,2,0.0,0.2999992370605469,-3.9499988555908203,-7.0,2.1999969482422017,3,0.01568625955020675,-1.6666878596178516,103.5999984741211,-1.0000000000000355,102.5999984741211,2.999999999999929,102.5999984741211,0.01568625955020675 3360,2013-02-22,103.0,103.0,101.8000030517578,102.4000015258789,49015.0,0.009803921568627416,3.0000000000000475,-0.3749994039529838,60.0,55.46085177309077,-0.5056235518252947,-0.966354990628588,-3.519179189545639,-7.592171415663813,21.702633260873988,1.1999969482422017,0.15999341880403506,0.8500003814697266,-0.7806281058781366,2.4806288688175897,0.0346861377958021,1.665314625143651,-3.2099214050292915,46.153755865100784,-11.746044698211861,0.8153142436739301,2,-0.2999992370605469,-0.7000007629394531,-4.100000381469727,-7.400001525878906,-0.1999969482422017,4,0.0,1.2499964237179206,102.0,-1.6666878596178516,103.5999984741211,-1.0000000000000355,102.5999984741211,0.0 3361,2013-02-25,103.5999984741211,104.4000015258789,103.0,103.8000030517578,76420.0,0.005825227904088237,1.0,-0.3333418104599028,64.705886752824,56.16891326414529,-0.850134958053232,-1.5845895596781787,-3.926860111579515,-8.067765483121917,20.546095899173718,1.4000015258789062,0.24162448952050397,1.409999084472659,-0.3237526483178357,3.143750817263154,0.5431232180774117,2.2768749508679065,-3.7177214205322144,69.2306337976509,5.573781306839123,0.8668758663952467,2,-0.5999984741210938,-1.2999992370605469,-3.9499988555908203,-7.5,-3.5999984741210938,0,-0.007721963650058616,3.0000000000000475,103.0,1.2499964237179206,102.0,-1.6666878596178516,103.5999984741211,-0.007721963650058616 3362,2013-02-26,102.0,103.1999969482422,102.0,102.0,58035.0,-0.015444000942922531,0.0,-0.0,49.01962250941326,55.29369638700701,0.8379867781596602,0.049447744325647136,-2.1685137395869845,-6.365773995517259,19.508148819272346,1.5999984741210938,0.5158535942075986,-0.2099994659423885,-1.9242125101079637,1.5042135782231867,-1.067105988025176,0.6471070561403991,-2.02736845696532,7.692194831376114,-52.71036425836082,0.8571065220827908,2,1.1000022888183594,0.2999992370605469,-1.7999992370605469,-5.5,-1.0,1,0.017647088742723582,1.0,103.5999984741211,3.0000000000000475,103.0,1.2499964237179206,102.0,0.017647088742723582 3363,2013-02-27,104.1999969482422,104.8000030517578,102.4000015258789,102.4000015258789,84160.0,0.021568597531786304,-1.666675143793244,100.0,56.66666454738911,56.147813811752286,-1.276806595819238,-2.0177226576876706,-4.191005317289566,-8.446756221113063,19.212432560580442,2.8000030517577983,0.7599758377540269,1.8399974822998217,-0.020844721340964156,3.7008396859406076,0.9095763804794217,2.770418584120222,-4.1388180055506325,79.99979654948012,20.5578905629543,0.9304211018203935,2,-0.8999938964844034,-1.8999977111816548,-3.4749946594238423,-7.699996948242202,-4.399993896484403,2,-0.009596929263795628,0.0,102.0,1.0,103.5999984741211,3.0000000000000475,103.0,-0.009596929263795628 3364,2013-02-28,105.4000015258789,105.5999984741211,104.5999984741211,105.0,149305.0,0.011516359047810454,1.500014305196601,0.22222363507665266,68.96552631319327,58.136893122288946,-2.347426059524423,-3.109366202980212,-5.1991243330539305,-9.535526995777488,18.93429100522962,1.400001525878892,0.7955941107494198,2.870001983642581,0.5766708051493623,5.1633331621358,1.7233363943959716,4.01666757288919,-5.14926961882469,94.73691607455133,29.66031690714999,1.1466655892466087,2,-1.7000007629394531,-2.8000030517578125,-4.625,-8.900001525878906,-4.599998474121108,3,-0.013282746732552586,-1.666675143793244,104.1999969482422,0.0,102.0,1.0,103.5999984741211,-0.013282746732552586 3365,2013-03-01,106.4000015258789,107.4000015258789,105.0,105.0,138575.0,0.009487665896802389,-2.4285698715538335,3.4999904632932157,70.49180840459314,59.767766349227344,-3.1451642174173173,-3.966175482570293,-6.004557636833383,-10.438106194299493,18.550187382563625,2.4000015258789062,0.8325846834141544,3.6500019073486385,0.7952731373057418,6.504730677391535,2.22263752232719,5.077366292370087,-5.828313624800671,81.48148671426088,13.5797889147466,1.4273643850214448,3,-1.7999992370605469,-2.9000015258789062,-5.5,-9.900001525878906,-5.8000030517578125,4,-0.020676734455700285,1.500014305196601,105.4000015258789,-1.666675143793244,104.1999969482422,0.0,102.0,-0.020676734455700285 3366,2013-03-04,107.1999969482422,107.5999984741211,106.4000015258789,106.8000030517578,125090.0,0.007518753861753602,1.0,0.2857096146615208,70.96773995072888,61.14900524325769,-3.6029147314372523,-4.509048168291741,-6.590231070688006,-11.138233348449276,18.453007168315626,1.1999969482421875,0.9999419851888689,4.139997482299819,0.7830567658107555,7.496938198788882,2.46152712405528,5.818467840544358,-6.08204395717992,92.85711366302343,23.349260737232413,1.678470358244534,3,-2.4999961853027486,-3.599998474121108,-5.999996185302749,-10.599998474121108,-6.0,0,-0.04104472035207973,-2.4285698715538335,106.4000015258789,1.500014305196601,105.4000015258789,-1.666675143793244,104.1999969482422,-0.04104472035207973 3367,2013-03-05,109.0,109.8000030517578,107.4000015258789,107.4000015258789,100145.0,0.016791073722015826,-2.0000047683761117,4.000057221331828,73.13432750842084,62.66128622072917,-4.916643677802938,-5.9526743479881645,-8.15702481788054,-12.81890374531443,19.13894947612756,2.6000061035155966,1.2075308538398275,5.520000457763672,1.4358335373717068,9.604167378155637,3.4779169975676894,7.562083917959654,-7.233842460631834,89.18915017841455,20.651252896804493,2.0420834601959834,3,-3.1999969482422017,-4.299999237060547,-7.799999237060547,-12.400001525878906,-9.0,1,-0.08256880733944949,1.0,107.1999969482422,-2.4285698715538335,106.4000015258789,1.500014305196601,105.4000015258789,-0.08256880733944949 3368,2013-03-06,108.5999984741211,109.8000030517578,107.8000030517578,109.0,61980.0,-0.00366973876953125,-1.0000076294236067,-0.2500011920940324,70.58823199420615,64.94886755341874,-4.1714808373627505,-5.32145025319582,-7.484968116556757,-12.281523413662015,19.769628869780803,2.0,1.412863919360504,4.799998855590815,0.1714837190185392,9.42851399216309,2.485741287304677,7.114256423876952,-5.869779473266178,76.92300920661724,11.18037592518671,2.314257568286141,3,-2.7999954223632955,-3.8999977111816406,-7.399997711181641,-12.0,-9.400001525878892,2,-0.06998157072656075,-2.0000047683761117,109.0,1.0,107.1999969482422,-2.4285698715538335,106.4000015258789,-0.06998157072656075 3369,2013-03-07,105.1999969482422,108.0,104.0,107.5999984741211,288865.0,-0.03130756513490285,1.4999964237264294,5.999980926586396,56.47057925953589,64.55670969336718,-0.3015335241410355,-1.8094474196534378,-3.885496194538547,-8.752938963377531,19.093934485296483,4.599998474121094,1.5353227640631673,1.2699974060058707,-3.3626547598903898,5.902649571902131,-1.0463286769422666,3.586323488954008,-1.6214038612789352,20.68959166975818,-39.71132662642788,2.3163260829481307,3,0.7000045776367045,-0.4999961853027486,-3.9999961853027486,-8.599998474121108,-6.7999954223632955,3,-0.05133074194993725,-1.0000076294236067,108.5999984741211,-2.0000047683761117,109.0,1.0,107.1999969482422,-0.05133074194993725 3370,2013-03-08,105.8000030517578,106.4000015258789,105.5999984741211,105.8000030517578,183175.0,0.005703480236893821,-2.9999237078011616,-0.0,59.30233641273947,63.956315211135546,-0.5169535697999521,-2.1411912962453385,-4.297513577495337,-9.224357930366423,19.067929223223796,1.2000045776367045,1.600454943571151,1.6300033569335852,-2.85862504150775,6.1186317553749205,-0.6143108422870824,3.874317556154253,-1.8000030517577983,31.034519045852466,-26.658507812665153,2.244314199220667,3,0.09999847412110796,-1.1000022888183452,-4.525001525878892,-9.200004577636705,-7.0,4,-0.04725897784288324,1.4999964237264294,105.1999969482422,-1.0000076294236067,108.5999984741211,-2.0000047683761117,109.0,-0.04725897784288324 3371,2013-03-11,105.4000015258789,106.4000015258789,104.0,106.1999969482422,200890.0,-0.003780732649726004,2.9999872843909543,-100.0,57.95455136574787,64.94908508406162,0.18464743730352495,-1.5032259658607217,-3.7264144241020887,-8.707966770691087,19.50962457659403,2.4000015258789062,1.8974030171812757,1.0300018310546903,-3.2923268035219593,5.35233046563134,-1.1311624862336345,3.191166148343015,4.400001525878892,24.137944642194796,-31.58601728996163,2.161164317288327,3,0.7000007629394531,-0.7000007629394531,-4.125,-8.800003051757812,-4.8000030517578125,0,-0.04554082525870995,-2.9999237078011616,105.8000030517578,1.4999964237264294,105.1999969482422,-1.0000076294236067,108.5999984741211,-0.04554082525870995 3372,2013-03-12,103.0,105.4000015258789,102.5999984741211,105.4000015258789,156270.0,-0.022770412629354975,1.333334392970789,3.0000190735954146,48.42105728106959,64.032906498915,3.0635850811793546,1.028253391428649,-1.20546627095149,-6.244267764062684,19.65627852073448,2.8000030517578125,1.9606361435020716,-1.419999694824213,-5.649022066121674,2.8090226764732478,-3.5345108804729364,0.6945114908245102,6.684002990722647,5.555573216179828,-46.76899761133746,2.1145111856487273,3,3.200000762939453,1.7000007629394531,-1.4749984741210938,-6.400001525878906,-2.5999984741210938,1,-0.0174757577840563,2.9999872843909543,105.4000015258789,-2.9999237078011616,105.8000030517578,1.4999964237264294,105.1999969482422,-0.0174757577840563 3373,2013-03-13,102.0,103.1999969482422,101.0,102.8000030517578,351755.0,-0.009708737864077666,1.7500119209971365,0.33333439297078304,50.0,61.92562579744909,4.1557150769100275,2.0714504989940394,-0.1258839946967214,-5.182545184107198,19.65389900545112,2.1999969482422017,1.90005111302618,-2.379999542236334,-6.6879359803565706,1.927936895883903,-4.533967761296452,-0.22603132317621544,7.400642810058585,14.285714285714285,-41.87998815585923,2.15396821906012,3,3.4000015258789062,2.700000762939453,-0.27499961853027344,-5.400001525878906,0.1999969482422017,2,-0.019607843137254943,1.333334392970789,103.0,2.9999872843909543,105.4000015258789,-2.9999237078011616,105.8000030517578,-0.019607843137254943 3374,2013-03-14,104.0,104.1999969482422,102.0,102.0,107910.0,0.019607843137254832,-1.1999969482422017,-2.49999046329326,52.577318371337405,59.93512690486512,2.1637856275549154,0.15832673856459678,-1.9891828084649603,-7.111759462914307,19.30904636421679,2.1999969482422017,2.223324029094144,-0.42999954223633097,-4.693479800903873,3.833480716431211,-2.561739671570109,1.7017405870974471,4.896604241455066,55.55553985721734,-1.79908581351215,2.1317401293337714,3,1.4000015258789062,0.7000007629394531,-2.200000762939453,-7.400001525878906,-2.0,3,-0.04615387549767114,1.7500119209971365,102.0,1.333334392970789,103.0,2.9999872843909543,105.4000015258789,-0.04615387549767114 3375,2013-03-15,105.0,105.5999984741211,103.1999969482422,104.4000015258789,355920.0,0.009615384615384581,1.666675143793244,0.2999992370605469,53.535355481428034,57.998195297165026,1.0552855530539347,-0.7211283986974308,-2.8315953207423377,-8.028053276030434,19.31348536378571,2.400001525878892,2.31809113793814,0.4700004577636747,-3.745809520783439,4.685810436310788,-1.6379045315098892,2.5779054470372387,3.4228079869677686,74.07405314295644,17.46894454219283,2.1079049892735604,3,0.40000152587890625,-0.2999992370605469,-3.450000762939453,-8.400001525878906,-3.5999984741210938,4,-0.06285712832496282,-1.1999969482422017,104.0,1.7500119209971365,102.0,1.333334392970789,103.0,-0.06285712832496282 3376,2013-03-18,105.0,105.0,103.8000030517578,104.8000030517578,71895.0,0.0,11.000152590219109,0.33332909477006045,58.24175271388284,56.34346476443858,0.7938829897426842,-0.5608630287898109,-2.6739827092744974,-7.945093977913103,19.3181642524072,1.1999969482422017,2.1538834104277953,0.35000038146972656,-3.7700405323139705,4.470041295253424,-1.710020075422122,2.410020838361575,2.9774395077497076,86.95655058373181,23.16608556560179,2.0600204568918508,3,0.40000152587890625,-0.2999992370605469,-3.6000003814697266,-8.400001525878906,1.0,0,-0.0590475899832591,1.666675143793244,105.0,-1.1999969482422017,104.0,1.7500119209971365,102.0,-0.0590475899832591 3377,2013-03-19,104.1999969482422,104.8000030517578,104.1999969482422,104.4000015258789,67775.0,-0.007619076683407555,-4.999923707801446,-1.0000381475545996,49.99999999999999,54.05588343174901,0.9402827318072724,0.38488726560561304,-1.7191895319143242,-7.054764432199207,19.217656378956942,0.8000030517577983,1.845989280424206,-0.5300025939941264,-4.5431913597034566,3.4831861717152037,-2.5365969768487986,1.4765917888605458,3.358796189042522,69.5651741244026,7.501834525762504,2.0065943828546655,3,0.3000030517577983,1.2000045776367045,-2.9499969482422017,-7.599998474121108,-1.599998474121108,1,-0.03454893070591247,11.000152590219109,105.0,1.666675143793244,105.0,-1.1999969482422017,104.0,-0.03454893070591247 3378,2013-03-20,104.1999969482422,104.8000030517578,103.8000030517578,104.1999969482422,57205.0,0.0,-1.500038147554564,-0.0,46.15383486776953,52.90957849933053,0.27994506867952396,0.45549590451859956,-1.577326929788768,-6.947553777113967,18.445232178500078,1.0,1.440775772683594,-0.5600025177001839,-4.546506057765441,3.4265010223650734,-2.5532542877328126,1.4332492523324447,2.9652686008054445,61.11105224230159,3.0493088755271103,1.9932517700326275,3,-0.4999961853027486,1.2000045776367045,-2.9499969482422017,-7.599998474121108,-0.3999938964844034,2,-0.03646828727116769,-4.999923707801446,104.1999969482422,11.000152590219109,105.0,1.666675143793244,105.0,-0.03646828727116769 3379,2013-03-21,103.5999984741211,104.1999969482422,103.1999969482422,104.1999969482422,88675.0,-0.005758142914525588,2.3333418104597685,-100.0,40.78947104245551,50.85259345818786,0.7030490297049994,1.2453584250530696,-0.8491844634016843,-6.241148495510728,18.38862550150813,1.0,0.7810979422924618,-1.2400009155273466,-5.053771124960008,2.5737692939053147,-3.1468860202436844,0.6668841891889912,3.195351141983693,16.666719648538955,-36.84497330364117,1.9068851047163318,3,0.10000228881835938,1.8000030517578125,-2.1999988555908203,-7.0,0.599998474121108,3,-0.01351352844110909,-1.500038147554564,104.1999969482422,-4.999923707801446,104.1999969482422,11.000152590219109,105.0,-0.01351352844110909 3380,2013-03-22,103.0,103.8000030517578,102.5999984741211,103.1999969482422,65340.0,-0.005791491148245287,-1.400009155273409,0.3333290947700525,36.000024414037554,48.4132015746645,0.9656462776693644,1.9450822790308848,-0.1414909407287297,-5.535555222330174,18.425755177711668,1.2000045776367045,0.1169595084324726,-1.8399993896484403,-5.653769599081102,1.973770819784221,-3.746884494364778,0.06688571506789742,3.4476286391385003,16.66671964853945,-30.55160624680569,1.9068851047163318,3,0.2999992370605469,2.4000015258789062,-1.4249992370605469,-6.400001525878906,2.4000015258789062,4,-0.009708737864077666,2.3333418104597685,103.5999984741211,-1.500038147554564,104.1999969482422,-4.999923707801446,104.1999969482422,-0.009708737864077666 3381,2013-03-25,102.8000030517578,103.5999984741211,102.5999984741211,102.5999984741211,100075.0,-0.0019417179440990306,-8.999771123402633,-1.0000381475545996,26.865698834980748,46.018161747321294,0.8471332946958228,2.1945903815282435,0.1306358486399546,-5.230054428270165,17.768429767122047,1.0,-0.12568792855192612,-1.9999965667724808,-5.88464891600799,1.8846557824630281,-3.942322741390228,-0.05767039215473346,3.3207678690323945,9.091098249057012,-31.46251462909217,1.9423261746177516,3,0.4999961853027486,2.599998474121108,-1.1750030517577983,-5.7000045776367045,2.7999954223632955,0,-0.013618691481692036,-1.400009155273409,103.0,2.3333418104597685,103.5999984741211,-1.500038147554564,104.1999969482422,-0.013618691481692036 3382,2013-03-26,103.8000030517578,104.0,102.5999984741211,103.0,64000.0,0.009727626170366266,1.3333418104599266,3.9999237078010905,32.85716854794707,44.113402697093186,-0.030678460458645418,1.4085747219538263,-0.784127061793086,-6.109680960994851,17.688886407941144,1.4000015258789062,-0.4743560293172777,-1.0899967193603715,-4.780039740760429,2.6000463020396865,-2.9350182300603933,0.7550247913396504,2.013521613784988,54.545549124528506,17.824386579772487,1.8450215107000278,3,-3.8146972514141453e-06,1.599998474121108,-2.0500030517577983,-6.7000045776367045,1.599998474121108,1,0.021194574986141523,-8.999771123402633,102.8000030517578,-1.400009155273409,103.0,2.3333418104597685,103.5999984741211,0.021194574986141523 3383,2013-03-27,103.1999969482422,103.4000015258789,102.5999984741211,103.0,45405.0,-0.00578040545159153,1.6666497126290627,0.24999523164662998,41.07143830278849,42.83497157836552,0.8464626574217675,2.034112063302743,-0.12988902317664497,-5.380391264013284,16.868374631057883,1.2000045776367045,-0.8092158155094609,-1.6400028228759567,-5.395924148483289,2.1159185027313754,-3.51796348567963,0.23795783992771646,2.3247162373680226,37.499940395298935,-1.1975086815012759,1.8779606628036682,3,0.900001525878892,2.2000045776367045,-1.2999973297119283,-5.399997711181655,2.8000030517577983,2,-0.005813938874649649,1.3333418104599266,103.8000030517578,-8.999771123402633,102.8000030517578,-1.400009155273409,103.0,-0.005813938874649649 3384,2013-04-02,104.0,104.5999984741211,103.0,103.5999984741211,59790.0,0.007751967785028402,1.0,2.0000381475545996,42.10525611321481,41.56496053745295,0.05191949525567452,1.1845807172022234,-0.9168265140231426,-6.048339733847683,15.705811716107554,1.5999984741210938,-0.7435723974168837,-0.7699996948242216,-4.534151551659164,2.994152162010721,-2.6520756232417,1.1120762335932568,1.2532303944736043,70.00007629394531,29.080280023070557,1.8820759284174742,4,-0.20000076293945312,1.4000015258789062,-1.8500003814697266,-6.099998474121094,4.599998474121094,1,-0.0019230475792519908,1.6666497126290627,103.1999969482422,1.3333418104599266,103.8000030517578,-8.999771123402633,102.8000030517578,-0.0019230475792519908 3385,2013-04-03,104.1999969482422,105.0,104.0,104.5999984741211,79280.0,0.0019230475792519908,-1.500014305196601,-0.9999999999999645,44.64283889654482,40.053970113304274,-0.3056323750576695,0.8551585944515239,-1.120507239247729,-6.123358748341289,13.891196241378562,1.0,-0.6218255816018399,-0.4600025177001754,-4.15147155521808,3.2314665198177295,-2.305737036459135,1.3857320010587841,-3.1999969482422017,66.6665607029217,22.648091106975208,1.845734518758955,4,-0.39999771118165484,1.2000045776367045,-2.0499973297119283,-5.899997711181655,4.800003051757798,2,0.0,1.0,104.0,1.6666497126290627,103.1999969482422,1.3333418104599266,103.8000030517578,0.0 3386,2013-04-04,102.8000030517578,104.4000015258789,102.8000030517578,104.0,75960.0,-0.01343564239430639,-1.6666709052299238,2.999980926586573,49.01962250941326,39.94503928101686,0.837551129528876,2.011758390850332,0.2594588773595632,-4.6308064272433995,11.741832038467429,1.599998474121108,-0.7399411756023682,-1.6399967193603686,-5.216763400898358,1.936769962177621,-3.4283800601293706,0.14838662140863335,-1.7200030517578,8.333518769887478,-38.875159601008505,1.788383340768998,4,0.9999961853027486,2.599998474121108,-0.3000030517577983,-4.000003814697251,5.599998474121108,3,0.025291813199772584,-1.500014305196601,104.1999969482422,1.0,104.0,1.6666497126290627,103.1999969482422,0.025291813199772584 3387,2013-04-05,100.0,103.8000030517578,100.0,103.5999984741211,160980.0,-0.027237382963384293,-1.1111137013387395,3.000006357844909,41.666666666666664,39.44646503644987,3.3292362647684115,4.324660317631924,3.0322751290152183,-1.7615707349759617,9.245867281698306,3.8000030517577983,-1.043641143122585,-3.989999771118164,-7.412463653589043,-0.567535888647285,-5.701231712353604,-2.2787678298827245,5.0,0.0,-49.25103751623466,1.7112319412354429,4,2.5,4.900001525878906,2.6499996185302734,-0.7000007629394531,9.199996948242202,4,0.05599998474121093,-1.6666709052299238,102.8000030517578,-1.500014305196601,104.1999969482422,1.0,104.0,0.05599998474121093 3388,2013-04-08,101.0,101.8000030517578,98.9000015258789,100.0,102800.0,0.010000000000000009,1.2307651677876117,-0.2777778955153976,36.36363636363636,38.9547056276922,2.042356623901753,2.873415478822693,2.106414160817721,-2.6874169703184236,6.762135052501211,2.900001525878892,-1.4533134462806316,-2.609999847412112,-5.527749236983894,0.30774954215966943,-4.068874542198003,-1.1511251526262214,3.9000000000000057,34.426213105301926,-13.44789201908661,1.4588746947858937,4,0.9500007629394531,3.3500022888183594,1.7000007629394531,-1.7000007629394531,7.800003051757798,0,0.04356437154335557,-1.1111137013387395,100.0,-1.6666709052299238,102.8000030517578,-1.500014305196601,104.1999969482422,0.04356437154335557 3389,2013-04-09,99.8000030517578,101.1999969482422,99.8000030517578,100.1999969482422,109585.0,-0.011881157903388173,-6.000076295109128,-0.3999938964844034,26.785721584244172,37.9308942021596,2.957668546920317,3.8452643874614694,3.3294492507752125,-1.4258782413201345,6.468315189072904,1.3999938964844034,-1.6747329691806527,-3.5399971008300923,-6.815680403586228,-0.2643137980739567,-5.17783875220816,-1.9021554494520245,4.8599970092773646,14.75412706572139,-28.574611473555763,1.6378416513780687,4,2.149997711181655,4.549999237060561,2.9999980926513814,0.1999969482422017,9.399993896484403,1,0.06212421601857865,1.2307651677876117,101.0,-1.1111137013387395,100.0,-1.6666709052299238,102.8000030517578,0.06212421601857865 3390,2013-04-10,100.8000030517578,101.0,99.8000030517578,101.0,128205.0,0.010020039773760203,11.000152590219109,0.5,32.786893447349,38.588804714644965,1.8023131926967721,2.583951181356497,2.300106634236883,-2.3531065316904574,6.158616935126775,1.1999969482422017,-1.8197407129476488,-2.2899971008300923,-5.538250112530108,0.9582559108699229,-3.914123606680093,-0.6658705949800918,3.629597067871117,34.54548228870713,-3.1297728841265666,1.624126505850006,4,1.1499977111816548,3.549999237060561,2.349996566772475,-0.5000038146972514,8.199996948242202,2,0.0773809046251539,-6.000076295109128,99.8000030517578,1.2307651677876117,101.0,-1.1111137013387395,100.0,0.0773809046251539 3391,2013-04-11,100.5999984741211,101.5999984741211,100.5999984741211,100.5999984741211,51890.0,-0.0019841723371180064,0.0,-0.0,34.48276315659659,38.76942633782824,1.8522082146674563,2.5359320982468603,2.4807345151548787,-2.0839479713532114,6.5005770702728745,1.0,-1.8417700914867936,-2.2500015258789006,-5.4889081569375975,0.9889051051797964,-3.869454841408242,-0.6305482103495592,3.6084177017578156,34.69380446646425,1.0089356148486601,1.6194533155293471,4,1.3500022888183594,3.7500038146972656,3.450002670288086,0.6000022888183594,8.0,3,0.08349902239849216,11.000152590219109,100.8000030517578,-6.000076295109128,99.8000030517578,1.2307651677876117,101.0,0.08349902239849216 3392,2013-04-12,101.1999969482422,101.5999984741211,99.9000015258789,100.8000030517578,74525.0,0.005964199634411083,1.8333354526149817,100.0,37.70491495724414,38.39536818832332,0.9438716889166727,1.8911266909291697,1.9066175263868672,-2.609004745518135,7.316524656944343,1.6999969482421875,-1.7250451671390294,-1.560002899169902,-4.8803694389835925,1.7603636406437886,-3.2201861690767544,0.10018037073695041,2.7960826416367013,79.31014524781136,47.06646081894563,1.6601832699068455,4,0.7500038146972514,3.1500053405761577,2.9500026702880717,0.10000228881834516,5.800003051757798,4,0.07114629243831971,0.0,100.5999984741211,11.000152590219109,100.8000030517578,-6.000076295109128,99.8000030517578,0.07114629243831971 3393,2013-04-15,100.0,101.0,99.6999969482422,100.5999984741211,146850.0,-0.011857677711748615,-1.1666634877644328,-1.5000190737772643,35.937500931322944,37.710062057002,1.8352047653206824,3.0921418699948617,3.1319807283933443,-1.3322996237323252,7.561126945824018,1.5,-1.4995247476088025,-2.6599998474121094,-6.190557003190648,0.8705573083664291,-4.425278425301386,-0.894721269522833,3.792236467318901,15.7896216224892,-17.663349309628856,1.7652785778892697,4,1.9500007629394531,4.350002288818359,5.250001907348633,2.4000015258789062,6.800003051757798,0,0.09199996948242206,1.8333354526149817,101.1999969482422,0.0,100.5999984741211,11.000152590219109,100.8000030517578,0.09199996948242206 3394,2013-04-16,99.1999969482422,99.9000015258789,98.6999969482422,99.8000030517578,122870.0,-0.008000030517578027,1.9999999999999645,1.0000127156898424,35.38460364708541,36.6813692515065,2.103979672711773,3.70400918038861,3.922786490499334,-0.4195437488152578,8.413140132807628,1.3000030517577983,-1.4635467169101872,-3.2200027465820114,-7.0100722885637055,0.5700667953996827,-5.115037517572858,-1.3249679755911643,4.3965501214190965,17.241370238536923,-17.57755077347459,1.8950347709908502,4,2.350002288818345,4.150001525878892,6.050004959106431,3.2000045776367045,9.200004577636705,1,0.09677425805289519,-1.1666634877644328,100.0,1.8333354526149817,101.1999969482422,0.0,100.5999984741211,0.09677425805289519 3395,2013-04-17,98.4000015258789,100.5999984741211,98.0999984741211,99.3000030517578,81890.0,-0.008064470231593845,-2.333316379209497,1.4999872844718443,33.8235219869639,34.99291363790102,2.2291429887057177,4.199507960375215,4.704098978319223,0.5168414772033856,9.228210430379596,2.5,-1.5957061231602268,-3.689998245239252,-7.678348744346565,0.2983522538680603,-5.6841734947929154,-1.6958229956855888,4.902752536497246,8.571515764508929,-28.283112796617935,1.9941752495536573,4,2.549999237060547,3.8499984741210938,6.899999618530273,4.0,10.0,2,0.10975604933830141,1.9999999999999645,99.1999969482422,-1.1666634877644328,100.0,1.8333354526149817,101.1999969482422,0.10975604933830141 3396,2013-04-18,98.8000030517578,99.3000030517578,97.4000015258789,98.4000015258789,96005.0,0.004065056094269437,1.7142849357769516,-0.4444453863433982,30.769230769230774,33.782087427074806,1.3433381488588623,3.4901439487026806,4.321915290036472,0.23139298697174127,10.190841418585816,1.900001525878892,-1.8193709718478885,-2.9799968719482592,-6.979784828594049,1.0197910846975304,-4.979890850271147,-0.9801028936253715,4.086530563557943,33.33339388412724,-1.2304341175980156,1.999893978322892,4,0.7999992370605611,3.099998474121108,6.499998092651381,3.75,8.599998474121108,3,0.10323883231965891,-2.333316379209497,98.4000015258789,1.9999999999999645,99.1999969482422,-1.1666634877644328,100.0,0.10323883231965891 3397,2013-04-19,100.5999984741211,100.5999984741211,98.0999984741211,99.0,520660.0,0.018218576586686464,2.125002980235081,3.999980926586573,40.84506890906559,34.28002437656695,-0.40520913104899137,1.48263250258222,2.573916392184998,-1.4631768911985716,10.911558092972758,2.5,-2.086309424345359,-1.0000015258789006,-4.862914550982168,2.862911499224367,-2.9314580384305344,0.9314549866727333,1.737881932250957,88.88884179384095,52.43695989329332,1.9314565125516343,4,-1.0999984741210938,0.9000015258789062,4.8000030517578125,1.9500045776367045,4.0,4,0.07952286402924713,1.7142849357769516,98.8000030517578,-2.333316379209497,98.4000015258789,1.9999999999999645,99.1999969482422,0.07952286402924713 3398,2013-04-22,100.4000015258789,101.4000015258789,99.8000030517578,100.8000030517578,73865.0,-0.0019880412651659407,1.0000000000000178,-0.2500011920940235,36.7646951576286,35.3887992180541,-0.3344426073966247,1.4581043470606403,2.7730773140564793,-1.133896347230305,11.6943286357982,1.599998474121108,-2.3462859843108674,-1.0099987030029354,-4.704602873360372,2.6846054673545012,-2.8573007881816608,0.83730338217579,1.444090992443833,75.0,41.02405646500203,1.8473020851787212,4,-0.9000015258789062,1.0999984741210938,5.049999237060547,2.650001525878892,3.5999984741210938,0,0.06573703559576027,2.125002980235081,100.5999984741211,1.7142849357769516,98.8000030517578,-2.333316379209497,98.4000015258789,0.06573703559576027 3399,2013-04-23,102.1999969482422,102.4000015258789,100.5999984741211,100.8000030517578,85025.0,0.01792824098612522,1.0,-3.499971389879842,43.421044706298105,36.57037158015956,-1.964818879417038,-0.47658837266341436,0.9802495147109198,-2.784845201338314,12.16739210375327,2.0,-2.2504603196915696,0.8599967956543111,-2.7108788797311405,4.430872471039763,-0.9254410420384147,2.645434633347037,-4.7999954223632955,95.99990844726591,63.42614361436268,1.7854378376927251,4,-2.2999954223632955,-0.6999969482422017,2.850004196166978,1.2000045776367045,1.400001525878892,1,0.04500984580112277,1.0000000000000178,100.4000015258789,2.125002980235081,100.5999984741211,1.7142849357769516,98.8000030517578,0.04500984580112277 3400,2013-04-24,102.0,103.0,101.1999969482422,102.1999969482422,54515.0,-0.001956917360217636,-1.0000000000000158,-0.14285558583106991,47.1428431296683,37.97704713272308,-1.76199400107798,-0.37455373450829654,1.2368185093856425,-2.429064623286706,12.37810438284023,1.8000030517577983,-2.166387992867186,0.7099998474121065,-2.7903152505306252,4.210314945354838,-1.0401577015592665,2.4601573963834795,-4.499998474121099,82.14285227717053,44.58187419189817,1.7501575489713679,4,-1.7999992370605469,-0.5,3.0500011444091797,1.4000015258789062,1.8000030517577983,2,0.0627451129988128,1.0,102.1999969482422,1.0000000000000178,100.4000015258789,2.125002980235081,100.5999984741211,0.0627451129988128 3401,2013-04-25,101.4000015258789,102.4000015258789,101.1999969482422,102.4000015258789,71780.0,-0.005882337981579333,1.400009155273409,5.000076295109128,55.93221982779519,40.00230322945097,-1.1583991614725733,0.12140697465690664,1.874688170664939,-1.6783834378709628,12.600203815318398,1.2000045776367045,-1.8604119810076867,0.18000144958496378,-3.2484236549049257,3.6084265540748532,-1.534211102659981,1.8942140018299085,-3.680000061035159,67.34698008417243,24.00062949623301,1.714212552244943,4,-1.2000007629394531,-0.20000076293945312,3.6499996185302734,2.0,0.7999954223632955,3,0.06903352953316766,-1.0000000000000158,102.0,1.0,102.1999969482422,1.0000000000000178,100.4000015258789,0.06903352953316766 3402,2013-04-29,106.0,106.0,100.1999969482422,101.4000015258789,199135.0,0.04536487578796633,1.521741293779879,-4.599998474121094,66.23378875267147,43.368557431823035,-5.5942038502029305,-4.537987477691416,-2.6525486137590377,-6.105807435364682,13.620760082400233,5.800003051757798,-1.559896874593079,4.670000076293945,0.7825857441913655,8.557414408396525,2.7262929102426625,6.613707242345228,-8.068798593750003,100.0,53.23161864833284,1.9437071660512866,4,-4.299999237060547,-4.299999237060547,-0.9499988555908203,-2.5999984741210938,-4.599998474121094,0,0.013207561564895443,1.400009155273409,101.4000015258789,-1.0000000000000158,102.0,1.0,102.1999969482422,0.013207561564895443 3403,2013-04-30,102.5999984741211,103.0,101.1999969482422,102.0,189955.0,-0.032075486093197214,1.5714301284461463,0.13043449416268196,57.95454003593623,45.87632814169535,-1.996567700499682,-1.2492929795223517,0.7564160401895919,-2.5288963549383396,14.69646847829002,4.800003051757798,-1.345348190020971,1.2999984741210966,-2.535568071217085,5.135565019459278,-0.6177847985479872,3.2177817467901804,-4.1846691522461015,41.379314880731435,-9.048753255266014,1.9177832726690898,4,-0.8999977111816406,-0.8999977111816406,2.3500022888183594,0.8000030517578125,-4.7999954223632955,1,0.019493177677818885,1.521741293779879,106.0,1.400009155273409,101.4000015258789,-1.0000000000000158,102.0,0.019493177677818885 3404,2013-05-01,103.8000030517578,103.8000030517578,102.8000030517578,102.8000030517578,204665.0,0.011695951223034129,1.0,1.6666709052299633,58.42697207125344,48.61004481772752,-2.7663527435826154,-2.598263380447648,-0.426943936895114,-3.538427195866703,15.844656572951315,1.2000045776367045,-1.1718658219542988,2.510002899169905,-1.2968600518558873,6.316865850195697,0.6065714236570159,4.413434374682794,-4.929593489195312,62.06903809170493,9.234044583941404,1.9034314755128958,5,-2.100002288818345,-2.100002288818345,0.7499980926513814,-0.40000152587889204,-3.6000061035155966,2,0.0019267528165916037,1.5714301284461463,102.5999984741211,1.521741293779879,106.0,1.400009155273409,101.4000015258789,0.0019267528165916037 3405,2013-05-02,104.1999969482422,104.1999969482422,103.0,104.0,171010.0,0.0038535056331834294,11.000152590217404,0.1999969482422017,60.00000847711581,51.85790900749252,-2.522348193329492,-3.1602868257873666,-0.8053020931965875,-3.767638406736765,16.901395284354074,1.1999969482422017,-0.8427491182089994,2.9099967956543082,-0.8968661553714838,6.7168597466801,1.0065653201414193,4.813428271167197,-4.901811959433459,68.96548095414752,13.264208518466319,1.9034314755128958,5,-2.149997711181655,-2.4999961853027486,0.350004196166978,-0.4999961853027486,-5.7999954223632955,3,-0.005758142914525588,1.0,103.8000030517578,1.5714301284461463,102.5999984741211,1.521741293779879,106.0,-0.005758142914525588 3406,2013-05-03,105.4000015258789,105.4000015258789,104.5999984741211,104.5999984741211,167565.0,0.011516359047810454,1.0,4.000076295109199,61.29034507454452,54.12960635921241,-3.0035426492521964,-4.380088184463347,-1.9563854728903465,-4.783358317781719,18.648146523706956,1.2000045776367045,-0.3775186020729109,3.980001449584961,-0.20297103134853955,8.162973930518461,1.8885152091182107,6.071487690051711,-5.699707636398685,89.65520416512103,35.41432986440088,2.091486240466751,5,-2.5,-3.700000762939453,-1.0500011444091797,-1.349998474121108,-5.400001525878906,4,-0.01518025095785469,11.000152590217404,104.1999969482422,1.0,103.8000030517578,1.5714301284461463,102.5999984741211,-0.01518025095785469 3407,2013-05-06,105.5999984741211,105.8000030517578,105.4000015258789,105.8000030517578,113320.0,0.0018975042253019936,2.9999237078013037,-0.25000476835337443,65.90910174630936,57.36787375795471,-2.7040636935739712,-4.362714942525699,-2.1041285920523904,-4.813600693652546,19.249570612029057,0.40000152587889204,0.23959118632853915,3.899998474121091,-0.6189666247024803,8.418963572944662,1.6405159247093053,6.1594810235328765,-5.521722218009685,95.6520801682448,35.03764639392439,2.2594825494117825,5,-2.5,-3.8999977111816406,-1.2499980926513672,-1.4499969482421875,-6.0,0,-0.032196984611814305,1.0,105.4000015258789,11.000152590217404,104.1999969482422,1.0,103.8000030517578,-0.032196984611814305 3408,2013-05-07,105.4000015258789,105.5999984741211,104.8000030517578,105.5999984741211,73735.0,-0.0018939105220839858,7.000076295109626,0.9999618539005097,68.23533213267436,60.12501680532985,-1.9223894432149962,-4.022410470970129,-1.885362357081533,-4.4560624094760755,19.31941310973062,0.7999954223632955,0.9174249907392209,3.480001449584961,-1.3154344737631334,8.275437372933055,1.0822834879109138,5.877719411259008,-4.966421845134178,86.66661580403692,19.716229986577204,2.3977179616740494,5,-2.3000030517578125,-3.700000762939453,-0.8000011444091797,-1.0,-5.900001525878906,1,-0.037950663587209554,2.9999237078013037,105.5999984741211,1.0,105.4000015258789,11.000152590217404,104.1999969482422,-0.037950663587209554 3409,2013-05-08,106.0,106.0,105.1999969482422,105.4000015258789,196105.0,0.00569258506105208,1.6666836209198057,-3.0000381475547417,72.61906978497339,62.95570865591931,-2.1530918622352573,-4.357517133502057,-2.4076519031829946,-4.910995034279125,19.445005427572582,0.8000030517577983,1.3771811095801638,3.7700000762939396,-1.244966805822557,8.784966958410436,1.2625166352356985,6.277483517352181,-5.232435100099963,100.0,24.604881772029955,2.5074834410582483,5,-2.9000015258789062,-4.299999237060547,-1.25,-1.2999992370605469,-7.400001525878906,2,-0.0773584617758698,7.000076295109626,105.4000015258789,2.9999237078013037,105.5999984741211,1.0,105.4000015258789,-0.0773584617758698 3410,2013-05-13,108.5999984741211,108.5999984741211,106.1999969482422,106.4000015258789,197065.0,0.024528287491708323,1.181822595523607,3.6666709052299633,75.7894927048846,65.16207230892924,-4.155411533444237,-6.685992043018587,-4.930364971197321,-7.3700933997071445,19.87310265034057,2.5999984741210938,2.027441931834005,5.979998779296878,0.26847792025540684,11.691519638338349,3.1242383497761352,8.83575920881762,-7.518487468215056,100.0,18.487739648657595,2.8557604295207355,5,-4.200000762939453,-5.599998474121094,-3.999998092651367,-3.8999977111816406,-11.599998474121094,0,-0.07734808143556815,1.6666836209198057,106.0,7.000076295109626,105.4000015258789,2.9999237078013037,105.5999984741211,-0.07734808143556815 3411,2013-05-14,109.0,109.0,107.5999984741211,108.5999984741211,76695.0,0.003683255354503645,5.9999809265864315,0.18181912761220428,73.86366345668252,66.00983616493048,-3.7593128280835515,-6.771603626790068,-5.2661822841064065,-7.625438381801558,20.741259457065826,1.4000015258789062,2.505453030576632,5.960000228881839,-0.33198268450513524,12.251983142268813,2.814008772188359,9.105991685575319,-7.317009996636756,100.0,18.618573235901565,3.145991456693484,5,-3.9000015258789062,-5.799999237060547,-4.399999618530273,-4.299999237060547,-9.599998474121094,1,-0.09724769242312925,1.181822595523607,108.5999984741211,1.6666836209198057,106.0,7.000076295109626,105.4000015258789,-0.09724769242312925 3412,2013-05-15,108.4000015258789,110.0,108.0,108.5999984741211,150360.0,-0.0055045731570742,-3.0,-0.4999904632932156,72.22224106024935,67.59513627874304,-3.110136378217419,-5.907418229980763,-4.55606766770768,-6.892384008818965,21.451783994914354,2.0,2.9544492768005313,5.000001525878901,-1.6617508560813974,11.661753907839199,1.6691253348987516,8.33087771685905,-5.985310522851989,69.23078051686252,-12.422578240442533,3.3308761909801494,5,-2.0,-4.700000762939453,-3.8000011444091797,-3.700000762939453,-11.5,2,-0.07749078789333341,5.9999809265864315,109.0,1.181822595523607,108.5999984741211,1.6666836209198057,106.0,-0.07749078789333341 3413,2013-05-16,109.1999969482422,109.1999969482422,107.4000015258789,107.4000015258789,82900.0,0.007380031467733028,-1.0000000000000158,-9.000114442664296,70.58825377363652,68.94638980123004,-3.21338929555624,-6.306153188481218,-5.305303902813719,-7.558110981546733,21.96714257595816,1.7999954223632955,3.38088642640669,5.3399971008300895,-1.5980438057321322,12.278038007392311,1.8709766475489857,8.809017554111193,-5.875068865578513,83.3332803514608,3.3503026933512814,3.4690204532811078,5,-2.6999969482422017,-5.499996185302749,-5.499996185302749,-4.499996185302749,-11.0,3,-0.08791207639567278,-3.0,108.4000015258789,5.9999809265864315,109.0,1.181822595523607,108.5999984741211,-0.08791207639567278 3414,2013-05-17,108.8000030517578,109.1999969482422,108.4000015258789,109.1999969482422,61550.0,-0.0036629478723703146,3.0000381475545286,-0.22221939651337186,69.76747177564579,70.0316635010667,-2.268070112277769,-5.428391300515571,-4.896837891505513,-7.026408151110218,22.094699211690813,0.7999954223632955,3.2570560023390698,4.460002899169908,-2.4488465591571327,11.368852357496948,1.0055781700063875,7.914427628333428,-4.6740663390137485,68.42115830177796,-10.82228891899888,3.4544247291635197,5,-1.5000038146972514,-5.100002288818345,-5.650001525878892,-4.450000762939439,-7.2000045776367045,4,-0.0854779668281227,-1.0000000000000158,109.1999969482422,-3.0,108.4000015258789,5.9999809265864315,109.0,-0.0854779668281227 3415,2013-05-21,109.1999969482422,110.0,109.0,110.0,56130.0,0.0036764143866256926,1.4999904632932155,2.000038147554564,72.9411938941424,71.3262022587998,-2.10565951231996,-5.246797124493796,-5.3157749535861285,-7.297416917389839,22.789084458684766,1.1999969482422017,3.555570477527212,4.31999702453615,-2.3169322605441067,10.956926309616406,1.0015323819960287,7.638461667076271,-4.369172641027433,69.23063379765128,-11.041854823973438,3.318464642540128,5,-1.7999954223632955,-5.499996185302749,-6.0499954223632955,-4.849994659423842,-6.7999954223632955,1,-0.0970695858091023,3.0000381475545286,108.8000030517578,-1.0000000000000158,109.1999969482422,-3.0,108.4000015258789,-0.0970695858091023 3416,2013-05-22,109.0,109.8000030517578,108.4000015258789,109.8000030517578,41345.0,-0.0018314739361851018,2.4999904632933045,1.0,61.904784971759,70.88127817273865,-1.4989284375151186,-4.472783130854907,-5.163225909296614,-6.965094826086698,23.068740793461163,1.400001525878892,3.7858795341696663,3.6100002288818303,-2.6145350253072053,9.834535483070866,0.4977326017873054,6.722267855976355,-3.5488746096510084,61.53843896627512,-15.567850171947413,3.112267627094518,5,-1.5999984741210938,-5.299999237060547,-5.849998474121094,-4.649997711181641,-8.199996948242202,2,-0.11009174311926606,1.4999904632932155,109.1999969482422,3.0000381475545286,108.8000030517578,-1.0000000000000158,109.1999969482422,-0.11009174311926606 3417,2013-05-23,108.5999984741211,108.8000030517578,107.5999984741211,108.1999969482422,67420.0,-0.00366973876953125,1.9999713901525615,-0.4999999999999911,81.25007947306153,72.32736121055945,-0.7025000424496994,-3.628760057144987,-4.874326969403995,-6.436944258354941,24.00590889049578,1.4000015258789062,3.972264989664694,2.8099987030029325,-3.1406397433913327,8.760637149397198,-0.16532052019420007,5.785317926200065,-2.6030081306139863,46.153755865100486,-34.00645361947375,2.9753192231971344,5,-1.0,-4.899997711181641,-5.4499969482421875,-4.249996185302734,-5.599998474121094,3,-0.08471452189232309,2.4999904632933045,109.0,1.4999904632932155,109.1999969482422,3.0000381475545286,108.8000030517578,-0.08471452189232309 3418,2013-05-24,107.0,108.8000030517578,106.4000015258789,108.8000030517578,131480.0,-0.014732951165762342,1.6666638409698056,-4.49999046329334,66.0000335694383,71.59191274216666,1.2832762703496883,-1.5904997321444228,-3.3934186803430464,-4.697639009511619,25.19204989769783,2.400001525878892,4.0161921661095334,0.8800003051757841,-4.5184787320092,6.278479342360768,-1.819239213416708,3.579239823768276,3.0,16.66663134538072,-63.064603513115614,2.6992395185924902,5,1.0999984741210938,-3.299999237060547,-3.8499984741210938,-2.6499977111816406,-3.4000015258789062,4,-0.09439250910393548,1.9999713901525615,108.5999984741211,2.4999904632933045,109.0,1.4999904632932155,109.1999969482422,-0.09439250910393548 3419,2013-05-27,106.8000030517578,107.8000030517578,106.1999969482422,106.1999969482422,27250.0,-0.0018691303574037699,-4.333299425258283,-0.3333361590302077,63.26537444083362,70.200344046161,1.7977391036250907,-1.0837779327113708,-3.207682299879636,-4.377244640712249,26.95598308392068,1.6000061035155966,3.966576642796042,0.450003051757804,-4.627708115594558,5.527714219110166,-2.088852531918377,2.988858635433985,3.127996978759782,15.789621622489141,-62.605792249336126,2.538855583676182,5,1.2999954223632955,-3.100002288818345,-3.650001525878892,-2.450000762939439,-2.400001525878892,0,-0.08052439941736544,1.6666638409698056,107.0,1.9999713901525615,108.5999984741211,2.4999904632933045,109.0,-0.08052439941736544 3420,2013-05-28,108.4000015258789,108.5999984741211,106.8000030517578,107.4000015258789,80550.0,0.014981258692902122,1.5714332425068323,1.6666497126291415,64.70593075179687,69.18281819006259,0.18594134301108056,-2.29751511077032,-4.822986191159188,-5.857496438188747,28.963094714214048,1.7999954223632955,3.9479358274128487,1.730001449584961,-2.9873120387662766,6.4473149379361985,-0.6286552945906578,4.08865819376058,1.3788783813476613,61.111134658585264,-15.204831580120988,2.358656744175619,5,-0.3000030517578125,-4.700000762939453,-5.950002670288086,-4.150001525878906,-4.0,1,-0.06273065457600024,-4.333299425258283,106.8000030517578,1.6666638409698056,107.0,1.9999713901525615,108.5999984741211,-0.06273065457600024 3421,2013-05-29,108.4000015258789,108.5999984741211,107.1999969482422,107.5999984741211,88795.0,0.0,1.3333418104599029,0.8000030517578125,64.00005798357523,68.26924229265437,0.10267891651051286,-1.8405709214819694,-4.82571195523299,-5.744517643993305,31.07867315102893,1.400001525878892,3.812593680045822,1.3800014495849666,-2.684530410407632,5.444533309577565,-0.6522644804113327,3.412267379581266,1.235723062988285,84.61536204326481,10.301407568325644,2.0322659299962997,5,-0.3000030517578125,-4.700000762939453,-6.80000114440918,-4.450000762939453,-2.4000015258789062,2,-0.05535055272639999,1.5714332425068323,108.4000015258789,-4.333299425258283,106.8000030517578,1.6666638409698056,107.0,-0.05535055272639999 3422,2013-05-30,107.4000015258789,108.4000015258789,107.0,107.8000030517578,71405.0,-0.009225092121066703,-1.3333269755288104,-0.49999999999998224,59.25928280683303,67.0104677407873,1.05707413708096,-0.7697753397450242,-3.762742946197534,-4.648980585686786,31.6287935626037,1.4000015258789062,3.3163689171902035,0.3100013732910156,-3.7287058749747928,4.348708621556824,-1.7093522508418886,2.32935499742392,2.098293957363282,46.15391387020665,-25.498796237415903,2.019353624132907,5,0.6999969482421875,-3.3500022888183594,-6.649999618530273,-3.799999237060547,-1.2000045776367045,3,-0.061452498885959383,1.3333418104599029,108.4000015258789,1.5714332425068323,108.4000015258789,-4.333299425258283,106.8000030517578,-0.061452498885959383 3423,2013-05-31,104.5999984741211,107.0,103.5999984741211,107.0,100530.0,-0.026070791545409144,1.8333328035146055,5.999980926586645,44.615369266279885,64.2157896841911,3.504480912888212,2.305973671956508,-0.8987709598420679,-1.7847195944099639,31.622217310248697,3.8000030517578125,2.7805149825300077,-2.590001678466791,-6.241042926134412,1.0610395692008296,-4.415522302300602,-0.7644810546329808,4.766365067721097,20.0,-46.08137169304091,1.8255206238338133,5,2.200000762939453,0.3000030517578125,-4.099998474121094,-0.9999961853027344,5.2000045776367045,4,-0.015296352748197628,-1.3333269755288104,107.4000015258789,1.3333418104599029,108.4000015258789,1.5714332425068323,108.4000015258789,-0.015296352748197628 3424,2013-06-03,104.0,104.5999984741211,102.4000015258789,104.1999969482422,85845.0,-0.00573612316322869,3.399993896484375,0.08333200878651971,29.090872520181748,59.34353175375102,3.74591866926977,3.0796172316114507,-0.3049325271546337,-1.1073326346107137,31.50414043778229,2.1999969482421875,2.2665410427639756,-3.200000000000003,-6.812842767674894,0.4128427676748885,-5.0064213838374485,-1.3935786161625572,5.020381637778925,25.806439704373123,-34.4979729637011,1.8064213838374426,6,2.1000022888183594,1.0999984741210938,-3.5,-0.3999977111816406,5.400001525878906,0,-0.0038461685180664062,1.8333328035146055,104.5999984741211,-1.3333269755288104,107.4000015258789,1.3333418104599029,108.4000015258789,-0.0038461685180664062 3425,2013-06-04,103.5999984741211,104.1999969482422,103.0,104.0,55625.0,-0.0038461685180664062,2.000009536797663,2.0000381475545996,25.454487445805427,55.29349869531174,3.6520779014931293,3.6178528260689973,0.05189597680301006,-0.6282894463852813,31.229829412644794,1.1999969482422017,1.7078776654025916,-3.5700016021728516,-7.295927806234701,0.15592460188899793,-5.432964704203783,-1.7070385001419197,4.890752754705829,19.354799014577072,-34.444224143266595,1.8629631020309256,6,2.0000038146972656,1.5,-2.8999977111816406,3.814697265625e-06,-1.5999984741210938,1,0.007722037292863915,3.399993896484375,104.0,1.8333328035146055,104.5999984741211,-1.3333269755288104,107.4000015258789,0.007722037292863915 3426,2013-06-06,103.8000030517578,103.8000030517578,103.0,103.4000015258789,64045.0,0.0019305461446186278,3.000000000000213,-0.9999999999999645,28.301859631874066,49.41036315740202,2.946767290884395,3.4697291961247885,-0.1898476862761811,-0.7488837105741624,30.511510135893822,0.8000030517577983,1.1554699801498458,-3.2899971008300923,-7.238027500971569,0.6580332993113842,-5.264012300900831,-1.315981900759354,4.203488200833277,23.333358764648203,-27.33578136693945,1.974015200070736,6,1.799999237060561,1.2999954223632955,-2.9500026702880717,-0.20000076293943891,0.1999969482422017,3,0.005780331950683282,2.000009536797663,103.5999984741211,3.399993896484375,104.0,1.8333328035146055,104.5999984741211,0.005780331950683282 3427,2013-06-07,102.1999969482422,104.0,102.1999969482422,103.8000030517578,68645.0,-0.01541431653636638,-1.24999523164663,-4.000000000000071,19.298229176426645,44.22127378040073,3.9598859977281364,5.0614590843818945,1.374756986820799,0.9236317504664129,29.751844610774832,1.8000030517577983,0.42484755630769655,-4.720003128051744,-9.195715597297578,-0.24429065880590883,-6.957859362674654,-2.4821468934288333,5.3552151262119025,0.0,-44.614936311169444,2.2378562346229147,6,3.200000762939439,2.900001525878892,-1.4999961853027486,1.4000053405761577,3.0,4,0.037182027057028666,3.000000000000213,103.8000030517578,2.000009536797663,103.5999984741211,3.399993896484375,104.0,0.037182027057028666 3428,2013-06-10,101.4000015258789,103.5999984741211,99.5999984741211,102.0,109270.0,-0.007827744092482103,1.1052656939846166,0.37499761582331054,18.644049166941087,39.26334874996822,4.338191277834753,5.846154928400537,2.129325061256509,1.7842371509582051,29.73055455676145,4.0,-0.06551091621770411,-5.319998550415036,-10.398580996920742,-0.2414161039093301,-7.859289773667882,-2.7807073271621903,5.619689035954011,36.00006103515625,-5.372071500450993,2.539291223252853,6,2.6999969482421875,3.3999977111816406,0.2999992370605469,2.200000762939453,2.7999954223632955,0,0.047337232249826444,-1.24999523164663,102.1999969482422,3.000000000000213,103.8000030517578,2.000009536797663,103.5999984741211,0.047337232249826444 3429,2013-06-11,97.8000030517578,100.1999969482422,96.5999984741211,99.6999969482422,142595.0,-0.035502942997514,1.4827627937322931,3.1666645473850656,12.000020345052064,33.407136482552126,7.294363209729752,9.275912803715087,5.660469980613897,5.419736918827837,29.884729934093823,4.8000030517578125,-0.8576537698383646,-8.509997177124035,-14.96955472631295,-2.05043962793512,-11.7397759517185,-5.28021840252957,8.329324459549696,15.78953708639366,-21.147460983225585,3.2297787745944593,6,4.7999954223632955,5.499996185302749,3.899997711181655,5.799999237060561,7.199996948242202,1,0.12269938267434766,1.1052656939846166,101.4000015258789,-1.24999523164663,102.1999969482422,3.000000000000213,103.8000030517578,0.12269938267434766 3430,2013-06-12,100.1999969482422,100.8000030517578,98.0,98.0,92350.0,0.02453981412673656,-1.5454608507480156,-1.157896850254572,24.41859124092136,29.009195733368365,4.032987488741014,6.550176269369729,3.2374337604527312,3.061577005303036,29.07636255384337,3.0,-1.355901960257313,-5.690003204345686,-12.599310345602888,1.2193039369115155,-9.14465677497428,-2.2353496337170924,4.595224497859192,48.648617997325786,14.211191734395683,3.4546535706286003,6,2.3000030517577983,3.100002288818345,1.5000038146972514,3.4000053405761577,5.800003051757798,2,0.09181641574688792,1.4827627937322931,97.8000030517578,1.1052656939846166,101.4000015258789,-1.24999523164663,102.1999969482422,0.09181641574688792 3431,2013-06-13,98.4000015258789,100.0,97.3000030517578,100.0,80950.0,-0.017964026718414683,2.3749994039530016,-0.7272730425373968,22.580639868610362,24.933790962454733,4.766563842613209,7.921466834776098,4.999443158106544,4.875800392682933,28.181123793639586,2.8999938964844034,-1.8930085129529175,-6.959998703002924,-14.465336825232384,0.5453394192265364,-10.712667764117654,-3.207329641888194,5.24788870414524,24.324360548615214,-8.274489919319347,3.7526690611147284,6,3.3999977111816406,4.899997711181641,3.4749984741210938,5.200000762939453,7.0,3,0.03658534977943373,-1.5454608507480156,100.1999969482422,1.4827627937322931,97.8000030517578,1.1052656939846166,101.4000015258789,0.03658534977943373 3432,2013-06-14,100.0,100.0,99.0,99.0,52890.0,0.016260146842582035,1.0,-0.6250005960470162,31.182786436734716,23.441281759171936,2.242286631126362,5.965762526301376,3.3470296706951643,3.299478241761861,26.96058250030211,1.5999984741210938,-2.5958208533570684,-4.940000152587885,-12.665936918802302,2.785936613626532,-8.802968535695086,-1.0770317694806835,2.661185384197722,48.57145036969866,13.380720438663722,3.8629683831072072,6,0.5999984741210938,3.299999237060547,2.3000011444091797,3.6000022888183594,3.5999984741210938,4,0.040000000000000036,2.3749994039530016,98.4000015258789,-1.5454608507480156,100.1999969482422,1.4827627937322931,97.8000030517578,0.040000000000000036 3433,2013-06-17,99.5999984741211,99.5999984741211,98.4000015258789,98.8000030517578,66450.0,-0.004000015258789014,2.000009536797734,0.7999954223632955,30.851046992617825,23.63685670055372,2.0768545064685497,5.912834306394387,3.7082303960003884,3.708296700485093,26.16121973072038,1.5999984741210938,-3.3678681329336086,-4.860001754760745,-12.664022534100127,2.944019024578637,-8.762012144430429,-0.9579913650910612,2.212620742665905,71.42849357769192,32.38808603072657,3.9020103896696883,6,0.7999992370605469,3.700000762939453,2.8000011444091797,4.000003814697266,6.2000045776367045,0,0.05622488513969359,1.0,100.0,2.3749994039530016,98.4000015258789,-1.5454608507480156,100.1999969482422,0.05622488513969359 3434,2013-06-18,99.5,99.5999984741211,98.5999984741211,99.5,79325.0,-0.0010040007595690792,9.000152590218967,0.0,24.277445431071982,23.50607425447223,1.6443171109703911,5.565734299993267,3.7416756548253716,3.7910727188535844,25.318658403788834,1.0,-4.091291461776507,-4.495000076293948,-12.318439775724983,3.3284396231370863,-8.406719926009458,-0.583280226578438,1.5828523128137704,62.85705566406291,25.509279177813866,3.9117198497155172,6,0.7999992370605469,3.799999237060547,2.8999996185302734,4.100002288818359,6.099998474121094,1,0.04723615023359007,2.000009536797734,99.5999984741211,1.0,100.0,2.3749994039530016,98.4000015258789,0.04723615023359007 3435,2013-06-19,98.5999984741211,99.8000030517578,98.5999984741211,99.1999969482422,62285.0,-0.009045241466119625,-3.0000254313797323,-100.0,23.076910178536295,22.925524315212478,1.9673716995387736,5.935193713139583,4.556846200080429,4.658863213370836,24.137204839303177,1.2000045776367045,-4.473354003162655,-4.865001678466797,-12.639799600205464,2.9097962432718703,-8.75240063933613,-0.9776027175974633,1.855254301275707,48.14803302683882,16.086153131952507,3.887398960869332,6,1.7000007629394531,4.700000762939453,3.8000011444091797,5.000003814697266,8.200004577636705,2,0.06490873858947044,9.000152590218967,99.5,2.000009536797734,99.5999984741211,1.0,100.0,0.06490873858947044 3436,2013-06-20,97.0,98.4000015258789,96.8000030517578,98.1999969482422,55990.0,-0.016227165303060676,-1.0000095367977162,1.9999999999999762,22.340414738857575,23.26354493326036,2.7953077237165616,6.946223746374855,6.096805433238245,6.2170197303055375,23.53116145597579,1.7999954223632955,-4.6920667130565334,-5.865000152587896,-13.693229052241193,1.9632287470654006,-9.779114602414538,-1.950885702761255,2.9155171732182055,6.249910592947988,-23.036791151814267,3.914114449826648,6,3.0999984741210938,6.299999237060547,6.69999885559082,6.600002288818359,10.599998474121094,3,0.09278350515463907,-3.0000254313797323,98.5999984741211,9.000152590218967,99.5,2.000009536797734,99.5999984741211,0.09278350515463907 3437,2013-06-21,99.4000015258789,101.0,97.0,97.0,111900.0,0.024742283771947537,-2.333331214058422,-2.000006357844921,35.8695688229665,25.17749156170763,-0.04877060465929617,4.028168286177291,3.7536812921850924,3.801480997103937,22.898566477426275,4.0,-4.80732976478302,-3.0049987792968693,-10.487885347899308,4.477887789305569,-6.746442063598096,0.7364445050043571,-2.8000030517578125,61.9047705548755,30.14447058466058,3.7414432843012198,6,-0.6000022888183594,3.8999977111816406,4.749998092651367,4.200000762939453,7.7999954223632955,4,0.0603621721116161,-1.0000095367977162,97.0,-3.0000254313797323,98.5999984741211,9.000152590218967,99.5,0.0603621721116161 3438,2013-06-24,96.9000015258789,99.3000030517578,96.4000015258789,99.1999969482422,80290.0,-0.025150905046506633,1.3199941406428963,-0.9583308166943821,32.512315085796914,27.45663542179039,1.9509379864677499,6.042507584088199,6.250443225952239,6.31595674009472,23.09920938661616,3.0,-5.08425386343329,-4.9999988555908175,-12.540207564819639,2.540209853638004,-8.770103210205221,-1.229894500976414,4.099998474121094,10.869568822966476,-20.749769128431737,3.77010435461441,6,1.7999992370605469,6.299999237060547,8.149999618530273,6.799999237060547,11.5,0,0.06914341426973891,-2.333331214058422,99.4000015258789,-1.0000095367977162,97.0,-3.0000254313797323,98.5999984741211,0.06914341426973891 3439,2013-06-25,98.1999969482422,98.1999969482422,96.5999984741211,96.5999984741211,52135.0,0.013415845220767109,-1.0000000000000178,-0.6956528950292756,37.26414092794363,28.88391872034842,0.797515890291649,4.284874199206499,5.000934442768781,5.018982901546977,23.43845940444455,1.599998474121108,-5.0955234849347875,-3.2700031280517408,-10.611909434884893,4.071903178781412,-6.940956281468317,0.4009500253648355,2.8000030517577983,39.1303482488049,5.713442495607104,3.670953153416579,6,0.5000038146972514,5.000003814697251,6.900003433227525,5.500003814697251,9.800003051757798,1,0.07739313991548591,1.3199941406428963,96.9000015258789,-2.333331214058422,99.4000015258789,-1.0000095367977162,97.0,0.07739313991548591 3440,2013-06-26,101.5999984741211,101.5999984741211,98.4000015258789,98.5,48430.0,0.03462323453707361,1.0645151763498497,1.9375008940705072,45.49179136095659,31.429602219498,-2.663060246229122,0.3681902712045826,1.659730874888794,1.6098701807613622,22.84712558450485,3.400001525878892,-4.954049848973355,0.4699985504150419,-6.1110271487804795,7.051024249610563,-2.820514299182719,3.7605114000128026,-5.1999969482421875,100.0,62.60980405276093,3.2905128495977616,6,-2.5999984741210938,1.6000022888183594,3.9000015258789062,2.1000022888183594,7.8000030517578125,2,0.03937007933143666,-1.0000000000000178,98.1999969482422,1.3199941406428963,96.9000015258789,-2.333331214058422,99.4000015258789,0.03937007933143666 3441,2013-06-27,102.4000015258789,102.4000015258789,100.5999984741211,101.5999984741211,59665.0,0.00787404590327423,3.4999904632932157,0.258065627591842,50.42373881331146,33.56748581689541,-3.1692769564839693,-0.9532382747080703,0.9354819048018896,0.8117021761983523,22.10275166424421,1.8000030517578125,-4.256149221480868,1.5700016021728516,-4.099529191147084,7.2395323954927875,-1.2647637944871093,4.404766998832812,-5.896000061035153,100.0,55.48922454853786,2.834765396659967,6,-3.0,0.7000007629394531,3.1499996185302734,1.2999992370605469,6.0,3,0.04296876426087648,1.0645151763498497,101.5999984741211,-1.0000000000000178,98.1999969482422,1.3199941406428963,96.9000015258789,0.04296876426087648 3442,2013-06-28,100.8000030517578,101.8000030517578,98.6999969482422,101.0,98275.0,-0.015624984866008496,2.4444453863434297,-0.24999523164662554,48.770494238084126,35.558535510836116,-1.613545630512263,0.13381327649965158,2.5748615201260776,2.423411065762039,21.72283562948721,3.7000045776367045,-3.909747184358679,0.3000030517577983,-4.453720851275051,5.053726954790648,-2.0768588997586335,2.67686500327423,-4.060161584472638,73.33335876464821,26.599875084930183,2.376861951516426,6,-1.400001525878892,1.799999237060561,4.749998092651381,2.899997711181655,8.0,4,0.06746027000486987,3.4999904632932157,102.4000015258789,1.0645151763498497,101.5999984741211,-1.0000000000000178,98.1999969482422,0.06746027000486987 3443,2013-07-01,103.0,103.0,100.5999984741211,101.0,58420.0,0.02182536588925066,1.4000015258789062,-10.000152590218256,61.304348691425275,39.67263587309759,-3.666058315912508,-2.3106666234294124,0.4793072305953672,0.25442317819482696,22.822022103543222,2.4000015258789062,-3.2629512374780774,2.5799999237060547,-1.9308523647926705,7.09085221220478,0.3245737794566992,4.83542606795541,-6.033752130371084,100.0,47.31362195425572,2.2554261442493617,7,-3.299999237060547,-0.3999977111816406,2.6499996185302734,0.7000007629394531,6.599998474121094,0,0.04077666940040969,2.4444453863434297,100.8000030517578,3.4999904632932157,102.4000015258789,1.0645151763498497,101.5999984741211,0.04077666940040969 3444,2013-07-02,103.5999984741211,104.4000015258789,102.8000030517578,103.1999969482422,58405.0,0.005825227904088237,-1.6666878596178516,0.20000076293944602,58.01887556343282,43.555076471419426,-4.049118705359419,-3.1011671691899636,0.01866726650956707,-0.3235362309919765,23.432947824318443,1.599998474121108,-2.8883522371083927,3.199998474121088,-1.2471173279648013,7.6471142762069775,0.9764405730781363,5.42355637516404,-6.271725476669914,86.66661580403647,32.08689823187341,2.223557901042945,7,-3.1999969482421875,-1.0999984741210938,2.3000011444091797,0.10000228881835938,5.2000045776367045,1,0.04633207647157289,1.4000015258789062,103.0,2.4444453863434297,100.8000030517578,3.4999904632932157,102.4000015258789,0.04633207647157289 3445,2013-07-03,104.4000015258789,104.4000015258789,102.1999969482422,103.4000015258789,49065.0,0.007722037292863915,3.400009155273409,2.4999904632933045,64.85148739223476,48.27852898846133,-4.402880138439414,-4.045582081251453,-0.6040177099614539,-1.0966244941569414,23.990921860898908,2.2000045776367045,-2.4262591217748195,3.9600013732910213,-0.6206905251483903,8.540693271730433,1.6696554240713084,6.250347322510734,-6.505990246153502,100.0,39.87501174819786,2.2903459492197067,7,-4.0,-1.9000015258789062,1.4999980926513672,-0.7000007629394531,4.599998474121094,2,0.034482743501002,-1.6666878596178516,103.5999984741211,1.4000015258789062,103.0,2.4444453863434297,100.8000030517578,0.034482743501002 3446,2013-07-04,104.4000015258789,105.0,103.4000015258789,105.0,29410.0,0.0,4.333341810459927,-0.5999984741210938,61.82796206139693,51.1627949038425,-3.623891961509699,-4.214401511107525,-0.4359389377118674,-1.0534693125920427,24.663364818368127,1.5999984741210938,-1.8172779793419807,3.930001449584964,-0.7501244655143466,8.610127364684274,1.5899384920353157,6.270064407134612,-5.985511026461225,90.47621930986708,27.696378949904698,2.340062957549655,7,-3.700000762939453,-1.9000015258789062,1.4999980926513672,-0.7000007629394531,5.400001525878892,3,0.04789271960652797,3.400009155273409,104.4000015258789,-1.6666878596178516,103.5999984741211,1.4000015258789062,103.0,0.04789271960652797 3447,2013-07-05,106.0,106.0,105.0,105.0,44475.0,0.015325655658390724,1.0,-1.6666709052299633,66.16162375131248,54.90160697778867,-4.6815396219489855,-5.813160261894325,-1.9038292077486147,-2.5941836882961695,25.124700638742663,1.5999984741210938,-0.9984477481777958,5.339999771118158,0.09027783201165107,10.589721710224666,2.7151388015649047,7.964860740671412,-6.926958550524091,100.0,36.73143783954398,2.6248609695532505,7,-4.700000762939453,-3.5999984741210938,-0.10000038146972656,-2.299999237060547,4.199996948242202,4,0.022641523829046273,4.333341810459927,104.4000015258789,3.400009155273409,104.4000015258789,-1.6666878596178516,103.5999984741211,0.022641523829046273 3448,2013-07-08,106.1999969482422,106.4000015258789,105.8000030517578,106.0,61660.0,0.001886763662662272,-1.0000254317031139,0.1999969482422017,66.83416834973463,58.18716558020989,-3.8259386208903408,-5.9396442417431246,-1.960222699070684,-2.7586791153398735,24.60170997966812,0.599998474121108,0.05242627835136204,5.299996948242196,-0.5019985525530615,11.101992449037454,2.39899919784456,8.200994698639832,-6.295720472703408,95.23799143692256,30.59890257360877,2.9009977503976287,7,-3.7999954223632955,-4.499996185302749,-0.1249980926513814,-2.4999961853027486,7.2000045776367045,0,0.024482167403288457,1.0,106.0,4.333341810459927,104.4000015258789,3.400009155273409,104.4000015258789,0.024482167403288457 3449,2013-07-09,109.8000030517578,109.8000030517578,106.4000015258789,106.4000015258789,130875.0,0.03389836353074571,1.0000000000000084,17.00026703288191,74.77877286244433,61.44127463593075,-6.266423049366352,-9.059005313954401,-5.4298602784208185,-6.308276303186105,23.515820963848082,3.6000061035155966,0.7613634318749405,8.300003051757798,1.4589498202794289,15.141056283236168,4.8794764360186065,11.72052966749699,-8.986325069171386,100.0,31.90035154324063,3.420526615739188,7,-5.550003051757798,-6.700000762939439,-3.9500026702880717,-6.100002288818345,2.7999954223632955,1,-0.0018215352648253136,-1.0000254317031139,106.1999969482422,1.0,106.0,4.333341810459927,104.4000015258789,-0.0018215352648253136 3450,2013-07-10,109.4000015258789,109.8000030517578,109.0,109.5999984741211,59840.0,-0.0036430010451852235,1.6666497126291415,-0.05882260543706338,78.97196411617927,64.61329966958273,-5.189350868346509,-8.363209046823584,-4.895002878662638,-5.834132676137216,22.725356008115376,0.8000030517577983,1.8469779295169388,7.4400012969970675,-0.22108363666208675,15.101086230656222,3.6094588301674975,11.270543763826637,-7.148511532225072,93.74997764826375,17.090348525156713,3.8305424668295744,7,-5.150001525878906,-6.299999237060547,-3.8000011444091797,-5.700000762939453,3.7999954223632955,2,-0.005484446670498189,1.0000000000000084,109.8000030517578,-1.0000254317031139,106.1999969482422,1.0,106.0,-0.005484446670498189 3451,2013-07-11,102.0,106.0,101.1999969482422,106.0,546855.0,-0.06764169490553817,1.4000015258788991,20.000305180437934,54.92423924970689,65.29704911531859,2.4003677652719233,-0.7164067019650702,2.575988996286469,1.5913461244430778,21.312141880850564,8.200004577636705,2.6339117393036844,-0.14000015258788778,-7.615828794975599,7.335828489799823,-3.8779144737817433,3.5979141686059677,7.800003051757798,9.302354464966776,-66.36410683780525,3.737914321193857,7,3.200000762939453,1.1000022888183594,3.3500003814697266,1.7000007629394531,9.199996948242202,3,0.06862745098039214,1.6666497126291415,109.4000015258789,1.0000000000000084,109.8000030517578,-1.0000254317031139,106.1999969482422,0.06862745098039214 3452,2013-07-12,104.0,104.1999969482422,102.0,102.0,683215.0,0.019607843137254832,-1.1999969482422017,-0.5,63.70655995333992,65.56396147775355,1.0080279297829406,-2.5311448322394767,0.5233887994440636,-0.38086831296857326,19.822555906100067,2.1999969482422017,3.065876349461732,1.6599998474121094,-5.788745221862257,9.108744916686476,-2.064372687225074,5.384372382049293,5.800003051757798,32.55815191355719,-49.185337073190176,3.72437253463718,7,1.5,-0.8999977111816406,1.3500003814697266,-0.2999992370605469,11.800003051757798,4,0.05576926011305572,1.4000015258788991,102.0,1.6666497126291415,109.4000015258789,1.0000000000000084,109.8000030517578,0.05576926011305572 3453,2013-07-15,105.1999969482422,105.8000030517578,104.4000015258789,104.8000030517578,176590.0,0.011538432194636572,-1.3333418104599029,0.1999969482422017,63.5658898682244,66.18029640050817,0.1708897000269758,-3.467893636657621,-0.606739797444007,-1.5585934580957996,17.880335609097248,1.8000030517577983,3.348867006624886,2.5799968719482536,-4.8560750691278685,10.016068813024376,-1.1380390985898003,6.2980328424863075,4.428005981445281,46.51159489718083,-38.9441098705953,3.7180359705380592,7,0.3000030517577983,-2.0999946594238423,0.05000114440916548,-1.4999961853027486,9.400001525878892,0,0.04752851848902595,-1.1999969482422017,104.0,1.4000015258788991,102.0,1.6666497126291415,109.4000015258789,0.04752851848902595 3454,2013-07-16,104.1999969482422,105.8000030517578,104.0,105.4000015258789,62560.0,-0.009505703697805234,-1.2500059604701441,-3.000057221331864,55.555551932861356,65.14741468280002,1.4136056471454452,-2.2110915893493086,0.4142633476998441,-0.545103879469238,15.876143383993139,1.8000030517577983,3.813044888309989,1.3449970245361413,-5.972027524018273,8.662021573090556,-2.313515249741073,5.003509298813356,5.259445861816374,34.88369617288562,-46.71917395849782,3.6585122742772103,7,1.3000030517577983,-1.0999946594238423,0.2500019073486186,-0.4999961853027486,12.400001525878892,1,0.08829179315817526,-1.3333418104599029,105.1999969482422,-1.1999969482422017,104.0,1.4000015258788991,102.0,0.08829179315817526 3455,2013-07-17,105.0,105.1999969482422,104.4000015258789,104.8000030517578,139680.0,0.0076775726985403026,1.6666920983697489,-0.166663487764419,55.555551932861334,64.45048022407384,0.7908266809471058,-2.642522029148111,-0.3679023858776702,-1.3268284250154636,13.904255689886355,1.0,3.802418677081249,1.8250000000000028,-5.264763060022375,8.91476306002238,-1.7198815300111931,5.369881530011199,4.294253892822255,79.1666799121348,-0.1045711597898844,3.5448815300111893,7,0.5,-1.8999977111816406,-2.0500011444091797,-1.7000007629394531,12.400001525878906,2,0.07238093784877231,-1.2500059604701441,104.1999969482422,-1.3333418104599029,105.1999969482422,-1.1999969482422017,104.0,0.07238093784877231 3456,2013-07-18,106.0,106.0,104.5999984741211,105.1999969482422,73650.0,0.00952380952380949,2.4999904632932157,4.000076295109128,61.40350055313106,63.921799868720356,0.04654948607735321,-3.0922337533812083,-1.376762866360167,-2.296162516729936,11.170549280290851,1.4000015258789062,3.8984270630691924,2.375,-4.187373065230204,8.937373065230204,-0.9061865326151093,5.656186532615109,3.132368753930649,100.0,19.152389558252423,3.281186532615104,7,-0.5,-2.8999977111816406,-3.1000003814697266,-2.700000762939453,11.199996948242202,3,0.06792449951171897,1.6666920983697489,105.0,-1.2500059604701441,104.1999969482422,-1.3333418104599029,105.1999969482422,0.06792449951171897 3457,2013-07-19,105.4000015258789,106.0,105.1999969482422,105.4000015258789,28590.0,-0.005660362963406551,-2.9999237078010905,0.0,55.660379735036955,62.680267800420616,0.617415594406026,-2.1288289756557504,-0.799227077163053,-1.668675769822329,9.911404297599214,0.8000030517577983,3.7697657348097238,1.475001525878909,-4.817141184802821,7.76714423656064,-1.6710698294619561,4.621072881219774,3.5737197919379753,70.00007629394531,-8.076862339332337,3.1460713553408666,7,0.09999847412109375,-2.299999237060547,-2.8500022888183594,-2.1000022888183594,14.799995422363295,4,0.05502841877036624,2.4999904632932157,106.0,1.6666920983697489,105.0,-1.2500059604701441,104.1999969482422,0.05502841877036624 3458,2013-07-22,103.5999984741211,105.1999969482422,103.4000015258789,105.0,48405.0,-0.017077827568302784,-1.0000000000000158,-100.0,50.0,59.927070815704575,2.2460161966100998,0.20960393223813867,0.9633814508792256,0.1326605424396945,8.595560001291801,2.0,3.6991727084843546,-0.6600013732910099,-6.0220131512896415,4.702010404707622,-3.3410072622903186,2.0210045157082988,5.218248356304301,7.692194831375609,-66.43556994334327,2.6810058889993127,7,1.9000015258789062,-0.4999961853027344,-1.6499996185302734,-0.2999992370605469,14.400001525878906,0,0.11776066368074534,-2.9999237078010905,105.4000015258789,2.4999904632932157,106.0,1.6666920983697489,105.0,0.11776066368074534 3459,2013-07-23,105.8000030517578,105.8000030517578,103.5999984741211,103.5999984741211,45015.0,0.021235565733973116,1.0000000000000129,-1.5714301284461563,52.94117835625086,57.034761286823645,-0.6493434536900509,-1.4670501226077732,-1.2685671026089977,-2.027656906283312,7.125658948260022,2.2000045776367045,3.4329244760427287,1.1600028991699105,-3.4128697221851496,5.732875520524971,-1.1264334115076196,3.4464392098474406,2.8658787810239374,92.30780516862384,20.56651506930953,2.2864363106775274,7,-2.2000045776367045,-2.700000762939439,-3.9500045776367045,-2.5000038146972514,18.1999969482422,1,0.08317575773658814,-1.0000000000000158,103.5999984741211,-2.9999237078010905,105.4000015258789,2.4999904632932157,106.0,0.08317575773658814 3460,2013-07-24,105.5999984741211,106.1999969482422,105.4000015258789,106.1999969482422,112045.0,-0.0018904023806016745,1.6666581895399946,-0.27272601167295757,52.49999205271909,56.76540048715833,-1.1678694964685548,-1.0034583973572353,-1.1873077327393133,-1.804692453746,7.274552557455532,0.7999954223632955,3.1143798312114654,0.7599983215332031,-3.5978866223642,5.117883265430606,-1.4189441504154985,2.9389407934819047,2.9165656609698516,78.57144803420114,8.819957950291737,2.178942471948701,7,-1.5,-2.4999961853027344,-3.799999237060547,-2.299999237060547,22.400001525878906,2,0.10416666817183451,1.0000000000000129,105.8000030517578,-1.0000000000000158,103.5999984741211,-2.9999237078010905,105.4000015258789,0.10416666817183451 3461,2013-07-25,106.8000030517578,107.0,105.4000015258789,106.0,48090.0,0.011363679876669641,1.6666709052299633,-1.3333418104598713,51.694920185613924,55.43077384629989,-1.8052291172210602,-1.9572748758839538,-2.507456846688271,-2.984106360089129,7.667531632720643,1.5999984741210938,2.2376134959071408,1.7400028228759652,-2.542840134054316,6.0228457798062465,-0.40141865558918255,3.881424301341113,1.5702297395961722,94.44452686077793,27.341168228744408,2.1414214784651406,7,-1.6000022888183452,-3.700000762939439,-5.000003814697251,-3.5000038146972514,20.599998474121108,3,0.09925091920628604,1.6666581895399946,105.5999984741211,1.0000000000000129,105.8000030517578,-1.0000000000000158,103.5999984741211,0.09925091920628604 3462,2013-07-26,107.5999984741211,107.5999984741211,106.5999984741211,106.5999984741211,29510.0,0.007490593628312947,1.0,1.24999523164663,52.892562765117276,54.24484861262132,-2.280702284910518,-2.3417752237547376,-3.40143520526604,-3.733102722651225,7.35204211063272,1.0,1.273325080794777,2.199998474121088,-1.7234814868510995,6.123478435093276,0.2382584936349872,4.161738454607189,0.6268296003706411,100.0,34.94954479469796,1.9617399804860964,7,-2.0999984741210938,-4.499996185302734,-5.899999618530273,-4.299999237060547,21.00000762939453,4,0.08921931793920979,1.6666709052299633,106.8000030517578,1.6666581895399946,105.5999984741211,1.0000000000000129,105.8000030517578,0.08921931793920979 3463,2013-07-29,107.1999969482422,107.4000015258789,106.8000030517578,107.4000015258789,37750.0,-0.003717486352707522,4.999847415601897,-0.20000457763670454,43.80951377540683,52.939733261793045,-1.751337803176881,-1.698046958234002,-3.127792582138156,-3.3190380522640197,7.536905190301105,0.7999954223632955,1.4450667745042693,1.5899971008300895,-2.241123157627655,5.421117359287834,-0.3255630283987898,3.505557230058969,0.8862945037245424,89.9999618530277,28.157128540578185,1.9155601292288742,7,-1.6999969482422017,-4.099994659423842,-6.149997711181655,-3.899997711181655,20.8000030517578,0,0.12126866016868076,1.0,107.5999984741211,1.6666709052299633,106.8000030517578,1.6666581895399946,105.5999984741211,0.12126866016868076 3464,2013-07-30,108.4000015258789,109.0,107.0,107.0,122870.0,0.011194072871252736,-1.857139743107667,-6.999847415602252,47.706423944799624,52.06760792978618,-2.562380155946016,-2.656193752681304,-4.42992217966264,-4.517019397052735,7.917865453527376,2.0,1.2382347468345216,2.550001525878912,-1.3516862046324718,6.451689256390296,0.5991576606232201,4.500845391134604,-7.2000045776367045,83.33336865461928,24.472098050444345,1.950843865255693,7,-2.200000762939453,-5.200000762939453,-7.450000762939453,-5.200000762939453,20.599998474121094,1,0.08856087028586646,4.999847415601897,107.1999969482422,1.0,107.5999984741211,1.6666709052299633,106.8000030517578,0.08856087028586646 3465,2013-07-31,108.0,108.4000015258789,107.4000015258789,108.4000015258789,72490.0,-0.0036900509248001256,3.999980926586431,-0.28571506422308324,70.27024519194097,53.052801778542836,-1.8909276164825286,-2.0792659079795186,-4.151694294704683,-4.133267236148015,8.56572393666431,1.0,0.9407711645275754,1.9700000762939425,-1.9818695390673327,5.921869691655218,-0.005934731386687986,3.945934883974573,-6.64400299072264,72.22221044846025,6.7991041495498905,1.9759348076806373,7,-1.7999992370605469,-3.8999977111816406,-7.049999237060547,-4.799999237060547,22.0,2,0.14814814814814814,-1.857139743107667,108.4000015258789,4.999847415601897,107.1999969482422,1.0,107.5999984741211,0.14814814814814814 3466,2013-08-01,109.4000015258789,109.4000015258789,107.8000030517578,107.8000030517578,53170.0,0.012962977091471428,1.0000000000000178,-3.9999809265864665,69.01406331851342,54.53654439892911,-3.082027835162563,-3.2522165401877317,-5.6532645443005975,-5.5543157990747005,9.139114222210697,1.599998474121108,1.0346244689293798,3.1200016021728487,-1.0255620365189202,7.265565240864618,1.0472197828269714,5.192783421518726,-7.891124456787097,100.0,29.163091655443765,2.0727818193458822,8,-3.0,-5.150001525878906,-8.30000114440918,-6.200000762939453,21.79999542236331,3,0.1700182652165796,3.999980926586431,108.0,-1.857139743107667,108.4000015258789,4.999847415601897,107.1999969482422,0.1700182652165796 3467,2013-08-02,108.4000015258789,109.8000030517578,107.5999984741211,108.5999984741211,63355.0,-0.00914076769700456,-1.4444453863433913,-0.12499821185895033,61.42856909304632,55.80638540926759,-1.8011340709881125,-2.174693075963816,-4.755652264813733,-4.610132377443534,9.403903478106034,2.2000045776367045,1.0640519289069346,2.0000015258789006,-2.2490868323540383,6.249089884111839,-0.12454265323756886,4.12454570499537,-6.575479478515618,53.3332824707036,-19.730450474827144,2.124544179116472,8,-1.7000007629394531,-4.150001525878906,-7.149999618530273,-5.200000762939453,20.400001525878878,4,0.17527675030026657,1.0000000000000178,109.4000015258789,3.999980926586431,108.0,-1.857139743107667,108.4000015258789,0.17527675030026657 3468,2013-08-05,108.8000030517578,108.8000030517578,108.0,108.4000015258789,72325.0,0.0036900509247999036,3.000000000000213,-2.0000381475546707,67.16417060661547,57.38671788153032,-1.5488191905671016,-2.4979948796026434,-5.203923846957466,-5.057804269406873,9.529443548455538,0.8000030517577983,0.8756499860621574,2.2700027465820227,-2.110386163144355,6.6503916563084005,0.07980829171883386,4.460197201445212,-6.496952144130844,64.28575321115399,-13.04538592024808,2.1901944548631893,8,-1.200000762939439,-3.600002288818345,-7.8000011444091655,-5.600002288818345,19.999999999999986,0,0.1819853170623411,-1.4444453863433913,108.4000015258789,1.0000000000000178,109.4000015258789,3.999980926586431,108.0,0.1819853170623411 3469,2013-08-06,109.5999984741211,109.5999984741211,108.4000015258789,109.4000015258789,93845.0,0.0073528988963604824,11.000152590218967,0.4999904632932333,67.16415191130335,59.01606897692857,-1.9591217213353787,-3.4928211691164677,-6.037441047039522,-5.847013752452241,8.628523243461384,1.1999969482421875,0.9346921633479468,3.079998397827154,-1.2697639418457811,7.429760737500089,0.9051172279906865,5.254879567663622,-6.847130437846289,91.66648123011247,13.965756204314573,2.174881169836467,8,-1.9999961853027344,-4.099998474121094,-8.449996948242188,-6.399997711181641,20.00000762939453,1,0.16788322793839772,3.000000000000213,108.8000030517578,-1.4444453863433913,108.4000015258789,1.0000000000000178,109.4000015258789,0.16788322793839772 3470,2013-08-07,108.8000030517578,109.5999984741211,108.4000015258789,109.0,24690.0,-0.007299228407856129,-1.399993896484375,-1.000000000000071,60.606062357526945,60.00619588491892,-0.7347350880014574,-2.888158249012804,-5.332535190104451,-5.050355210827931,7.678916085709156,1.1999969482421875,1.2886112501424805,2.310002899169902,-1.963737217189177,6.583743015528981,0.17313284099036252,4.446872957349441,-5.624306914554012,54.545549124528506,-19.494471707932163,2.13687005817954,8,-0.6000022888183452,-3.3000030517577983,-7.350002288818345,-5.600002288818345,20.599990844726577,2,0.18566173144896658,11.000152590218967,109.5999984741211,3.000000000000213,108.8000030517578,-1.4444453863433913,108.4000015258789,0.18566173144896658 3471,2013-08-08,109.0,109.4000015258789,108.1999969482422,108.8000030517578,29065.0,0.0018382071933129573,1.400009155273409,-1.0,64.06248230488588,61.24729805600431,-0.6591621359033297,-2.673938180683166,-5.627258262612173,-5.24617306013117,7.71432012348087,1.2000045776367045,1.428235251579025,2.1599998474121094,-1.6911259518729054,6.011125646697124,0.2344369477695949,4.085562747054624,-5.426845447922972,63.63630058364787,-10.463869161636431,1.92556289964251,8,-0.6999969482422017,-3.5,-7.549999237060547,-5.799999237060547,21.199996948242216,3,0.19266055045871555,-1.399993896484375,108.8000030517578,11.000152590218967,109.5999984741211,3.000000000000213,108.8000030517578,0.19266055045871555 3472,2013-08-09,109.8000030517578,109.8000030517578,108.5999984741211,109.5999984741211,92955.0,0.007339477539062278,10.999771123404194,1.0000381475545996,76.27118205723207,64.85415008731823,-1.2452248462947182,-3.180190278228906,-6.4824064596594155,-5.998981425895991,7.8103294797479546,1.2000045776367045,1.6400834390454975,2.670002746582014,-1.1540780622837161,6.4940835554477445,0.7579623421491561,4.582043151014872,-5.85323758969993,100.0,16.776774812509828,1.912040404432864,8,-1.400001525878892,-4.300003051757798,-8.200002670288072,-6.600002288818345,20.800003051757827,4,0.19489975684606153,1.400009155273409,109.0,-1.399993896484375,108.8000030517578,11.000152590218967,109.5999984741211,0.19489975684606153 3473,2013-08-12,110.1999969482422,110.4000015258789,108.5999984741211,109.8000030517578,33010.0,0.003642931560720042,3.4999904632932157,1.9999237078011616,71.99996948242202,67.55343292483182,-1.3129915808497827,-3.3585869471167342,-6.843768233385916,-6.333008412896831,8.548474184743279,1.8000030517578125,1.8224213463614376,2.8199966430664176,-1.124674328100923,6.764667614233758,0.8476611574827473,4.792332128650088,-5.902037230802335,90.90890175094299,8.46985774615517,1.9723354855836726,8,-1.2999954223632955,-4.399997711181655,-8.349996566772475,-6.999996185302749,21.199996948242173,0,0.16878408909803766,10.999771123404194,109.8000030517578,1.400009155273409,109.0,-1.399993896484375,108.8000030517578,0.16878408909803766 3474,2013-08-13,113.4000015258789,113.5999984741211,109.8000030517578,110.0,105400.0,0.02903815486618977,1.0000000000000075,8.500133516440991,80.00001173753004,68.63451809656394,-4.16740637017179,-6.149287894836533,-9.947817141339016,-9.479702798891324,9.591660047542327,3.7999954223632955,2.009157779059038,5.560000991821283,1.0688863201519894,10.051115663490577,3.3144436559866364,7.80555832765593,-8.61387846376391,96.29635385686977,12.815863172166928,2.2455573358346497,8,-2.8000030517578125,-6.000003814697266,-11.350000381469727,-10.200000762939453,19.20000457763672,1,0.13580248076420398,3.4999904632932157,110.1999969482422,10.999771123404194,109.8000030517578,1.400009155273409,109.0,0.13580248076420398 3475,2013-08-14,112.5999984741211,114.4000015258789,112.0,114.0,51270.0,-0.007054700537858838,1.1818150291823735,-0.41176496987512484,73.01585763790287,69.07916190982944,-2.9572610252238434,-5.0074532294064795,-9.046280909580844,-8.646467467337544,10.771943207738852,2.4000015258789062,2.487436884168858,4.379998016357419,-0.377533535935072,9.13752956864991,2.0012322402111664,6.758763792503672,-6.932487870805488,70.96771414894776,-10.666300257131155,2.378765776146246,8,-1.5999984741210938,-4.799999237060547,-8.924997329711914,-9.39999771118164,21.400001525878906,2,0.15097697921640418,1.0000000000000075,113.4000015258789,3.4999904632932157,110.1999969482422,10.999771123404194,109.8000030517578,0.15097697921640418 3476,2013-08-15,113.1999969482422,114.0,112.0,112.5999984741211,43845.0,0.005328583323728875,-1.222227873639951,-0.42856987155384363,72.58063622989827,70.31828048059076,-3.309581925427281,-5.3127778607892395,-9.542128506580951,-9.209407319137995,12.307123201983982,2.0,2.8264649644828097,4.619996643066415,-0.5056246737775467,9.745617959910376,2.057185984644434,7.1828073014883955,-6.484587434218994,79.31027678902655,-0.0005406614972969237,2.5628106584219816,8,-1.9999961853027486,-5.399997711181655,-9.524995803833022,-9.999996185302749,19.600006103515582,3,0.14310951753513912,1.1818150291823735,112.5999984741211,1.0000000000000075,113.4000015258789,3.4999904632932157,110.1999969482422,0.14310951753513912 3477,2013-08-16,111.1999969482422,113.8000030517578,111.0,112.8000030517578,97095.0,-0.01766784499927543,-1.8000030517577983,-2.6666836209197426,64.28571428571425,69.99845200049063,-0.9729499550099092,-3.010318071066777,-7.407489568207794,-7.170828605090165,13.694879422386208,2.8000030517577983,2.735256909146841,2.3299968719482536,-2.693358345138094,7.353352089034601,-0.18168073659491313,4.84167448049142,-3.5624363927963145,44.82753631195287,-31.76256154462611,2.5116776085431733,8,0.10000228881834516,-2.9999961853027486,-7.0499954223632955,-7.999996185302749,19.8000030517578,4,0.17086331404166777,-1.222227873639951,113.1999969482422,1.1818150291823735,112.5999984741211,1.0000000000000075,113.4000015258789,0.17086331404166777 3478,2013-08-19,115.8000030517578,115.8000030517578,111.5999984741211,112.0,87845.0,0.04136696249781968,1.2105269498106797,-2.374992847469945,71.26437033603966,70.45403182546133,-5.001550612928838,-7.008812586473226,-11.790838107978104,-11.705115524748749,14.751328238040982,4.600006103515597,2.701640829815844,6.32000274658202,1.0350293603181342,11.604976132845906,3.677516053450077,8.962489439713963,-7.350949579859943,100.0,23.26060598041518,2.642486693131942,8,-3.8000030517577983,-6.200000762939439,-11.500001907348619,-12.600002288818345,18.800003051757827,0,0.12780658602524242,-1.8000030517577983,111.1999969482422,-1.222227873639951,113.1999969482422,1.1818150291823735,112.5999984741211,0.12780658602524242 3479,2013-08-20,114.5999984741211,116.1999969482422,114.5999984741211,116.1999969482422,115460.0,-0.010362733557963355,-1.0000000000000178,-0.42105189188755615,68.13185937939502,71.29023149455777,-3.3723472910433685,-5.392191892397761,-10.267596648240598,-10.436122272328817,16.141880839434847,1.599998474121108,2.874344235598727,4.679998397827148,-0.7774347377156516,10.137431533369949,1.9512818300557484,7.4087149655985485,-5.121812061042846,69.23078051686224,-7.746230096552878,2.7287165677713996,8,-2.400001525878892,-4.799999237060547,-10.299997329711914,-11.39999771118164,16.599998474121122,1,0.14659682064618051,1.2105269498106797,115.8000030517578,-1.8000030517577983,111.1999969482422,-1.222227873639951,113.1999969482422,0.14659682064618051 3480,2013-08-21,116.5999984741211,116.5999984741211,115.0,115.4000015258789,31215.0,0.017452007213173193,1.6666709052299633,-0.749998807905961,69.14892494543767,71.85539178795241,-4.637214828814251,-6.8785105037076875,-11.991825960984016,-12.345223043592227,17.806666198349586,2.0,3.011457717796617,6.129998397827151,0.30117793775977475,11.958818857894528,3.215588167793456,9.044408627860847,-6.046322375416608,100.0,24.863884581781974,2.914410230033692,8,-4.0,-6.599998474121094,-12.299997329711914,-13.39999771118164,15.000007629394531,2,0.13722133652467994,-1.0000000000000178,114.5999984741211,1.2105269498106797,115.8000030517578,-1.8000030517577983,111.1999969482422,0.13722133652467994 3481,2013-08-22,117.4000015258789,117.4000015258789,115.5999984741211,117.1999969482422,57840.0,0.0068610897275043214,16.999618539004388,0.1666709052299514,74.19354044808321,71.62454272026922,-4.6045935330432,-7.213511458227771,-12.443048315546037,-13.045558679955022,19.956859062284096,1.8000030517578125,3.1414372123107484,6.400001525878906,0.07012256572976128,12.729880486028051,3.235062045804341,9.564941005953472,-5.757987399599429,100.0,21.19279791118231,3.16493948007457,8,-4.400001525878906,-7.0,-13.100000381469727,-14.200000762939453,14.999992370605469,3,0.1413969187254389,1.6666709052299633,116.5999984741211,-1.0000000000000178,114.5999984741211,1.2105269498106797,115.8000030517578,0.1413969187254389 3482,2013-08-23,117.1999969482422,117.4000015258789,116.4000015258789,117.4000015258789,53395.0,-0.0017036164824292266,8.999771123402633,-1.0,72.82605901333741,71.71633044592649,-3.6258029336534605,-6.595581962132414,-11.94097663352423,-12.76200500922154,22.160815489149048,1.0,3.4788675186721605,5.719997024536141,-0.970010442775262,12.410004491847545,2.3749932908804396,9.065000758191843,-4.406385342042839,96.55164702756339,15.250453625644894,3.345003733655705,8,-3.5999946594238423,-6.7999954223632955,-12.899995803833022,-13.999996185302749,13.800003051757798,4,0.1331058575914883,16.999618539004388,117.4000015258789,1.6666709052299633,116.5999984741211,-1.0000000000000178,114.5999984741211,0.1331058575914883 3483,2013-08-26,120.1999969482422,120.4000015258789,117.4000015258789,118.1999969482422,79475.0,0.025597270291097818,1.4999904632932453,-9.999771123403342,75.72813448465516,71.24167741782928,-5.652555335892231,-9.034944579082989,-14.584926080067447,-15.650582468893404,24.74290205890212,3.2000045776367045,3.8790848163731937,8.06999702453615,0.645118897261483,15.494875151810817,4.357557960898816,11.782436088173483,-6.48510735810693,96.55164702756339,15.8774505092329,3.7124390636373357,8,-4.499996185302749,-8.299995422363295,-15.899995803833022,-16.99999618530275,13.400009155273423,0,0.08985027725423533,8.999771123402633,117.1999969482422,16.999618539004388,117.4000015258789,1.6666709052299633,116.5999984741211,0.08985027725423533 3484,2013-08-27,118.0,120.5999984741211,116.1999969482422,120.4000015258789,139590.0,-0.01830280369465831,2.1428633709444833,-1.2000007629394531,70.90906947113771,71.00758984374426,-3.052423438895204,-6.40737314864937,-12.04387800108951,-13.363598439321805,26.562504464002938,4.400001525878892,4.058527676951485,5.390000152587888,-2.257467767352196,13.037468072527972,1.5662661926178458,9.21373411255793,-2.948088022716007,53.57144316848841,-29.151734539629523,3.823733959970042,8,-2.200000762939453,-5.900001525878906,-13.69999885559082,-14.799999237060547,13.800003051757784,1,0.14067801782640355,1.4999904632932453,120.1999969482422,8.999771123402633,117.1999969482422,16.999618539004388,117.4000015258789,0.14067801782640355 3485,2013-08-28,124.0,126.8000030517578,119.0,119.8000030517578,234790.0,0.05084745762711873,-1.6896548095414687,-1.7499976158157307,76.97839949678965,71.49623020673219,-8.119082945433505,-11.749643557764642,-17.597060432451713,-19.244031921683685,28.89955884346157,8.800003051757798,4.522365689974578,10.59000015258789,1.7228177077967644,19.457182597379017,6.1564089301923275,15.023591374983454,-7.838470723348593,74.99998297010855,-9.718784332593643,4.433591222395562,8,-5.099998474121094,-7.899997711181641,-20.649999618530273,-20.799999237060547,7.399993896484375,2,0.05806449151808235,2.1428633709444833,118.0,1.4999904632932453,120.1999969482422,8.999771123402633,117.1999969482422,0.05806449151808235 3486,2013-08-29,128.0,128.39999389648438,125.5999984741211,126.0,714350.0,0.032258064516129004,1.0000054495912807,0.47619082219501313,79.35481933848756,73.17057521259589,-10.95048518602394,-15.056695628402196,-21.042969479432273,-23.077637825524278,31.06373774096537,4.399993896484375,4.694236743889832,13.660000228881842,2.8704544877906812,24.449545969973002,8.265227358336261,19.054773099427422,-11.800003051757798,96.72136068409421,13.35990266605063,5.394772870545578,8,-8.000003814697266,-11.10000228881836,-24.399999618530273,-24.799999237060547,5.0,3,0.02812504768371582,-1.6896548095414687,124.0,2.1428633709444833,118.0,1.4999904632932453,120.1999969482422,0.02812504768371582 3487,2013-08-30,127.4000015258789,129.39999389648438,125.8000030517578,128.0,341235.0,-0.004687488079071045,1.1176502267510176,-0.2999992370605469,77.5640923752809,73.87054432806714,-8.72877809248196,-13.660670681670581,-19.961798991670634,-22.268336886221647,33.243459950448624,3.5999908447265767,5.095983498399519,12.110001754760745,0.2316891078741321,23.988314401647358,6.170845431317446,18.049158078204044,-8.76000518798827,84.84853914400485,2.3409145029832104,5.9391563234433065,8,-5.400005340576172,-9.400005340576172,-23.25,-24.200000762939453,4.999992370605469,4,0.03924640746248187,1.0000054495912807,128.0,-1.6896548095414687,124.0,2.1428633709444833,118.0,0.03924640746248187 3488,2013-09-02,128.60000610351562,129.0,127.4000015258789,128.0,118110.0,0.009419188094695219,1.2857220708446866,-1.0000127156898897,76.02738741751705,74.74782522119182,-8.853164019727302,-14.020068039473799,-20.576171870310986,-23.265903299356324,35.54097705663729,1.5999984741210938,5.566824372605765,12.320006179809567,-0.5406411310688384,25.18065349068796,5.889682524370372,18.750329835248763,-7.808010253906247,93.93948501575007,12.631753186879806,6.4303236554391985,9,-6.4000091552734375,-10.500007629394531,-24.300004959106445,-25.400005340576172,3.0,0,0.01866247109313912,1.1176502267510176,127.4000015258789,1.0000054495912807,128.0,-1.6896548095414687,124.0,0.01866247109313912 3489,2013-09-03,128.0,129.19999694824222,127.4000015258789,129.19999694824222,121080.0,-0.004665677099833565,1.9999999999999052,-1.9999745689436412,76.55170581288374,75.57035642868583,-6.875507325208503,-12.617823260856937,-19.427340884002263,-22.445732315591954,37.66499060778564,1.7999954223633097,6.363852909587905,10.799999999999997,-2.666841645702931,24.266841645702925,4.06657917714854,17.533420822851454,-5.486404541015617,86.53851232588097,3.760789418177083,6.733420822851462,9,-5.500003814697266,-9.800003051757812,-23.69999885559082,-24.799999237060547,3.0,1,0.04375004768371582,1.2857220708446866,128.60000610351562,1.1176502267510176,127.4000015258789,1.0000054495912807,128.0,0.04375004768371582 3490,2013-09-04,129.0,129.19999694824222,128.0,128.60000610351562,164010.0,0.0078125,2.0000381475545996,-0.33332909477002887,76.87073117565241,75.86782206508241,-6.628666167259908,-12.676845295024151,-19.96518931458766,-23.233484475501456,39.90378849051986,1.199996948242216,6.716690613252922,10.790000152587893,-3.049061429597117,24.62906173477289,3.8704693614953953,17.70953094368039,-5.109124853515624,89.47383214910263,5.999009731178461,6.9195307910925,9,-6.200004577636719,-10.60000228881836,-24.299999237060547,-25.799999237060547,3.600006103515625,2,0.021705450013626226,1.9999999999999052,128.0,1.2857220708446866,128.60000610351562,1.1176502267510176,127.4000015258789,0.021705450013626226 3491,2013-09-05,130.0,130.0,128.80000305175778,129.60000610351562,350510.0,0.007751937984496138,5.000076295109626,1.0,83.09856846892156,77.00921200459173,-6.317778885177418,-12.672644727259609,-20.507679528849295,-24.010073399365837,42.424291604302525,1.199996948242216,7.311888922872299,10.740000152587896,-3.341329236039627,24.82132954121542,3.6993354582741347,17.780664846901658,-5.00730110351563,100.0,11.155861691052365,7.040664694313762,9,-6.900001525878906,-11.200000762939453,-24.849998474121094,-26.799999237060547,4.0,3,0.010769183819110628,2.0000381475545996,129.0,1.9999999999999052,128.0,1.2857220708446866,128.60000610351562,0.010769183819110628 3492,2013-09-06,131.19999694824222,131.19999694824222,129.0,130.0,204130.0,0.009230745755709258,2.6666709052298367,3.000038147554813,80.79996899415963,77.57274917231447,-5.948589744905391,-12.845816707787975,-21.175209136712397,-24.986993499258688,44.97247832107518,2.199996948242216,7.836774043198986,10.869997406005893,-3.4351156428893432,25.175110454901116,3.717440881558275,18.022553930453512,-5.205837831054723,100.0,12.047873229628166,7.152556524447612,9,-7.5,-11.799999237060561,-25.874996185302763,-27.999996185302763,4.0,4,0.013719535774592062,5.000076295109626,130.0,2.0000381475545996,129.0,1.9999999999999052,128.0,0.013719535774592062 3493,2013-09-09,128.80000305175778,131.0,128.19999694824222,131.0,74380.0,-0.01829263683162441,1.5454608507480025,-1.833335452614962,77.09924064241807,78.2605459691234,-2.458983480745701,-9.466249184964227,-18.330581043556407,-22.356453351888717,47.22422262226785,3.0,8.210447051079598,7.54000320434568,-6.406120402837047,21.486126811528408,0.566941400754331,14.513065007937044,-1.7646763683593463,36.8421897994862,-51.26893781225518,6.973061803591362,9,-3.700004577636676,-9.200004577636676,-23.325002670288058,-25.700000762939425,9.599990844726591,0,0.02795023881544445,2.6666709052298367,131.19999694824222,5.000076295109626,130.0,2.0000381475545996,129.0,0.02795023881544445 3494,2013-09-10,128.80000305175778,130.60000610351562,128.60000610351562,128.60000610351562,160455.0,0.0,-19.000305180437934,-0.0909078298503802,75.2066162601281,78.06368116504989,-0.8559021435687697,-8.699386453287303,-17.896122156415572,-22.110792782223996,48.485048243080556,2.0,8.714279669676188,6.7700031280517265,-7.048842126276526,20.58884838237998,-0.1394194991123925,13.67942575521586,-0.9317423153905935,25.00011920940213,-59.062218350368624,6.909422627164127,9,-0.40000534057614345,-9.100006103515568,-22.400001525878878,-25.700000762939425,8.0,1,0.021739153613472117,1.5454608507480025,128.80000305175778,2.6666709052298367,131.19999694824222,5.000076295109626,130.0,0.021739153613472117 3495,2013-09-11,129.60000610351562,130.0,128.80000305175778,128.80000305175778,79630.0,0.006211203670828835,-1.9999809265862891,4.000076295110194,75.20661626012814,77.60276971189884,-0.869437321140623,-8.601493265448383,-18.269203049839533,-22.645215645089706,49.58272661445917,1.199996948242216,8.9482708525275,6.720005798339841,-6.7433350948357145,20.183346691515382,-0.011664648247943887,13.451676244927611,-1.400009155273409,46.66697184244697,-33.9178737963513,6.731670446587773,9,-1.100006103515625,-9.900009155273409,-23.050004959106445,-26.500003814697266,11.0,2,0.010802421532034145,-19.000305180437934,128.80000305175778,1.5454608507480025,128.80000305175778,2.6666709052298367,131.19999694824222,0.010802421532034145 3496,2013-09-12,129.39999389648438,130.60000610351562,129.39999389648438,130.0,114990.0,-0.0015433039939172222,-3.0,-0.7500047683533656,75.20659255018357,77.34082528688802,-0.5028295890436141,-7.510665341464929,-17.635790633718884,-22.18447697171422,50.777857013949266,1.20001220703125,9.505017741013774,5.70999374389649,-7.2407486401248775,18.660736127917872,-0.7653774481142079,12.185364935907174,-0.79998779296875,39.99989827473864,-36.97216349430637,6.47537119201069,9,-0.09999465942382812,-9.699996948242159,-22.54999351501465,-26.299991607666016,10.20001220703125,3,0.02472961636761095,-1.9999809265862891,129.60000610351562,-19.000305180437934,128.80000305175778,1.5454608507480025,128.80000305175778,0.02472961636761095 3497,2013-09-13,130.19999694824222,131.0,129.60000610351562,130.80000305175778,108785.0,0.00618240409190296,1.79998779296875,0.9999999999999053,72.7272569640717,76.9741441253941,-0.9654075007401843,-7.182502889359682,-18.035742222148116,-22.74519542643631,52.722983499739584,1.600006103515625,9.333229427608387,5.559996795654328,-6.272234720949996,17.392228312258652,-0.3561189626478267,11.476112553956483,-1.3999938964844318,71.4284935776924,-2.9401925909193807,5.916115758302158,9,-0.899997711181669,-10.299999237060561,-23.29999542236331,-27.099994659423857,8.800003051757784,4,0.02918589201863342,-3.0,129.39999389648438,-1.9999809265862891,129.60000610351562,-19.000305180437934,128.80000305175778,0.02918589201863342 3498,2013-09-16,130.60000610351562,131.80000305175778,129.39999389648438,130.0,124470.0,0.0030722670095946203,-1.666649712629031,-1.0000000000000948,81.18809151332972,77.48929809211032,-1.1754979922346536,-6.763658669998236,-18.029251064043336,-22.89797130544416,54.20936932331322,2.400009155273409,8.67985233731315,5.220005798339841,-6.12559112476842,16.5656027214481,-0.45279266321429645,10.892804259893978,-1.3200042724609489,62.50005960470217,-13.900385239985212,5.67279846155413,9,-0.7000045776367188,-10.400005340576186,-23.650005340576172,-27.500003814697266,8.199996948242159,0,0.03522198031966828,1.79998779296875,130.19999694824222,-3.0,129.39999389648438,-1.9999809265862891,129.60000610351562,0.03522198031966828 3499,2013-09-17,131.39999389648438,132.0,130.0,130.60000610351562,77415.0,0.0061254805174715266,1.0,1.3332994252581252,74.66662122942972,77.24439698697445,-1.611996136286706,-6.577744270568388,-18.521118172434214,-23.47230476571565,55.67568426302651,2.0,8.143018351329445,5.1799938201904325,-5.256300101303452,15.616287741684317,-0.03815314055651697,10.398140780937382,-2.0,81.2497913835445,4.479193869880703,5.218146960746946,9,-1.2999954223632812,-10.499992370605469,-24.04999351501465,-27.99999237060547,10.20001220703125,1,0.05327245300722416,-1.666649712629031,130.60000610351562,1.79998779296875,130.19999694824222,-3.0,129.39999389648438,0.05327245300722416 3500,2013-09-18,132.60000610351562,133.39999389648438,131.19999694824222,131.80000305175778,87670.0,0.00913251341530974,-1.1999801637255916,1.0000190737774064,68.85244158836115,75.66149400024554,-2.511785792091729,-6.869836015733739,-19.379817449523685,-24.43420035923694,57.1906889785579,2.199996948242159,7.664444639785501,5.580005645751953,-4.182566602106874,15.34257789361078,0.6987195218225395,10.461291769681367,-3.20001220703125,80.00030517578125,5.515680277975264,4.881286123929411,9,-1.8000106811523438,-10.400009155273438,-23.600008010864258,-27.600006103515625,9.599990844726562,2,0.03167418367208352,1.0,131.39999389648438,-1.666649712629031,130.60000610351562,1.79998779296875,130.19999694824222,0.03167418367208352 3501,2013-09-19,134.0,135.39999389648438,133.19999694824222,133.60000610351562,95970.0,0.010558022866088423,-2.666624281572783,0.49999046329319785,75.38456482303627,75.05978242567627,-3.670726079424412,-7.338693490737441,-20.17663256610936,-25.57593907424136,58.66740237414532,2.79998779296875,7.252759984629165,6.149999618530273,-2.9703667977328223,15.27036603479337,1.5898164103987256,10.710182826661821,-4.0,76.66676839192709,3.348812217503223,4.560183208131548,9,-2.2000045776367188,-10.800003051757812,-24.600000381469727,-28.599998474121094,8.600006103515625,3,0.049253776891907686,-1.1999801637255916,132.60000610351562,1.0,131.39999389648438,-1.666649712629031,130.60000610351562,0.049253776891907686 3502,2013-09-20,132.80000305175778,133.80000305175778,131.80000305175778,133.80000305175778,61895.0,-0.008955201106285227,3.0,-2.5000381475547417,66.1538154557264,73.84362407159942,-2.480780922403085,-5.1754053580530694,-18.439440509754448,-24.195491870382,59.86504974586532,2.199996948242216,6.712360010648041,4.170002365112282,-3.697614016103728,12.037618746328278,0.23619417450427704,8.103810555720287,-1.7200042724608977,56.66681925455682,-13.462564731993332,3.933808190607999,9,-0.8000030517577841,-9.600006103515597,-23.300003051757784,-27.400001525878878,10.599990844726591,4,0.05120484108052015,-2.666624281572783,134.0,-1.1999801637255916,132.60000610351562,1.0,131.39999389648438,0.05120484108052015 3503,2013-09-23,131.0,133.0,129.80000305175778,133.0,84135.0,-0.013554239536095802,2.199996948242216,2.0,60.563371200887076,72.21659684279486,-0.37536351326073714,-2.6612513569650673,-16.150768150127078,-22.169385196286257,59.93419465182783,3.199996948242216,5.849782307623741,1.8299991607665902,-5.0178513840442065,8.677849705577387,-1.5939261116388082,5.2539244331719885,4.399993896484375,21.428551965798857,-44.699149237093465,3.423925272405396,9,1.0999984741210938,-7.500003814697266,-21.25,-25.599998474121094,13.399993896484375,0,0.06106870229007644,3.0,132.80000305175778,-2.666624281572783,134.0,-1.1999801637255916,132.60000610351562,0.06106870229007644 3504,2013-09-24,134.60000610351562,134.60000610351562,130.0,130.0,128765.0,0.027480962622256744,1.0,-2.3000030517578125,66.66666666666654,71.26771355463246,-3.426445460254456,-5.221574654518548,-19.1779593366832,-25.53921902052292,60.93436237785659,4.600006103515625,5.168306009909344,4.600004959106457,-0.292094997679726,9.49210491589264,2.1539549807133653,7.046054937499548,0.6879879760742256,85.71448034201549,21.60880735540043,2.4460499783930922,9,-2.20001220703125,-9.60000991821289,-23.800004959106445,-28.500003814697266,9.0,1,0.031203542034107468,2.199996948242216,131.0,3.0,132.80000305175778,-2.666624281572783,134.0,0.031203542034107468 3505,2013-09-25,131.19999694824222,134.39999389648438,130.60000610351562,134.19999694824222,134350.0,-0.025260096590624226,1.235290949726725,-0.6521730477068725,53.12498758238349,68.81420189154356,0.25076024726959645,-1.3222976617162203,-15.258623900436135,-21.932858480935423,60.78773027053506,4.0,4.644869555109665,0.8399959564209212,-3.1738754608339548,4.853867373675797,-1.1669397522065026,2.846931665048345,3.978237310791002,24.99993188029549,-33.13749118333296,2.006935708627438,9,1.199996948242159,-6.000000000000028,-20.19999885559085,-24.89999771118167,9.800003051757784,2,0.07926836430778406,1.0,134.60000610351562,2.199996948242216,131.0,3.0,132.80000305175778,0.07926836430778406 3506,2013-09-26,131.60000610351562,132.80000305175778,131.39999389648438,131.80000305175778,67170.0,0.0030488503397694267,-3.6665310378149245,0.06666564941405302,51.0869790565278,66.40972656848312,0.2186329112757619,-1.5165280338649154,-15.156189171589517,-22.14125594972029,60.405919834383326,1.6000061035155682,4.252440243808252,1.060004806518549,-2.8291984302729247,4.949208043310037,-0.8845968118772021,3.0046064249143,3.4706635313720824,37.50003973640496,-14.708284673464405,1.9446016183957426,9,0.79998779296875,-6.100009918212891,-20.300006866455078,-25.100006103515625,8.399993896484375,3,0.08054703915734396,1.235290949726725,131.19999694824222,1.0,134.60000610351562,2.199996948242216,131.0,0.08054703915734396 3507,2013-09-27,132.39999389648438,132.39999389648438,131.0,131.19999694824222,46435.0,0.006078934315090212,1.3333290947700367,-6.000076295110194,60.71423705753016,64.13485385117207,-0.26425642723521037,-2.026629024847665,-15.414735144460025,-22.746228267541937,59.77640197954075,1.399993896484375,3.8188528662993235,1.6099929809570312,-2.066332740632589,5.286318702546652,-0.22816987983779313,3.4481558417518556,2.565262406740743,54.166441493707616,0.013809368161609825,1.8381628607948122,9,0.20000457763671875,-6.599998474121094,-20.699993133544922,-25.49999237060547,8.20001220703125,4,0.0770393706740351,-3.6665310378149245,131.60000610351562,1.235290949726725,131.19999694824222,1.0,134.60000610351562,0.0770393706740351 3508,2013-09-30,131.0,132.39999389648438,130.19999694824222,132.39999389648438,59730.0,-0.010573972515277807,2.1428664850135832,-1.166664547385046,56.043938539031934,62.06566688557232,1.3392834412197772,-0.4612638580641715,-13.420375765489027,-21.154186575483862,58.92984059217889,2.199996948242159,3.3634017902000153,0.08999938964842613,-3.439068928044577,3.6190677073414292,-1.6745347691980612,1.8545335484949135,3.8619512381957577,21.739101590229083,-34.60982702487056,1.7645341588464987,9,1.5999984741210938,-5.200004577636719,-18.999998092651367,-24.099998474121094,10.199996948242188,0,0.09465644195789591,1.3333290947700367,132.39999389648438,-3.6665310378149245,131.60000610351562,1.235290949726725,131.19999694824222,0.09465644195789591 3509,2013-10-01,133.60000610351562,133.60000610351562,129.80000305175778,130.80000305175778,132385.0,0.019847374835997078,1.714284935776937,-2.000010899182582,59.99998474123425,61.082060569224886,-1.0234602035516502,-2.7618204789310994,-15.454473133733558,-23.55465653249105,58.127429310631925,3.800003051757841,3.0465987120525426,2.4100051879882756,-1.0345345869392588,5.854544962915824,0.6877353005245084,4.132275075452043,1.1607061709513857,82.6089264093677,24.00111314995631,1.7222698874637736,10,-1.0000076293945312,-7.800010681152344,-19.800004959106445,-25.20000457763672,7.399993896484375,1,0.0808382282902047,2.1428664850135832,131.0,1.3333290947700367,132.39999389648438,-3.6665310378149245,131.60000610351562,0.0808382282902047 3510,2013-10-02,131.80000305175778,133.80000305175778,131.39999389648438,133.60000610351562,145285.0,-0.013473076119196903,1.1818295313464817,-0.6428575321115453,55.555571253882626,58.87883906154115,0.7276484428710148,-0.781353078443459,-13.091361995427349,-21.605073096104405,57.30081667561813,2.400009155273409,2.491582904591951,0.47000198364256107,-2.824077409569611,3.764081376854733,-1.1770377129635392,2.1170416802486614,2.8614950382550433,50.0,-10.508777409981995,1.6470396966060872,10,0.40000152587893467,-4.600006103515597,-17.850004196166964,-23.300003051757784,9.399993896484403,2,0.0895296113697659,1.714284935776937,133.60000610351562,2.1428664850135832,131.0,1.3333290947700367,132.39999389648438,0.0895296113697659 3511,2013-10-03,131.39999389648438,133.60000610351562,131.0,133.60000610351562,40935.0,-0.0030349707588119834,1.3636287973366625,1.2222269317170154,52.83017781504495,57.39843487924321,0.8046822947298722,-0.28573177716657483,-12.159968478930224,-21.06267790417104,56.21488093042277,2.600006103515625,2.1788958663292135,-6.866455066756316e-06,-3.2340381617844116,3.234024428874278,-1.6170225141197534,1.6170087812096199,3.164274292763338,39.99977111816477,-18.337588607604644,1.6170156476646742,10,0.8000106811523438,-0.8999977111816406,-13.899991989135742,-19.799991607666016,9.800003051757812,3,0.07305941057408583,1.1818295313464817,131.80000305175778,1.714284935776937,133.60000610351562,2.1428664850135832,131.0,0.07305941057408583 3512,2013-10-04,133.0,133.0,131.19999694824222,132.60000610351562,75905.0,0.01217660713725821,8.000152590218825,-0.18181439866833124,55.357123394422935,56.81996290074719,-0.8537519410178902,-1.83821830713714,-13.224832205407509,-22.499968217553842,54.89939246726183,1.800003051757784,1.9803047384824026,1.5099990844726676,-1.7998919289800313,4.8198900979253665,-0.1449464222536676,3.164944591199003,1.468982886497912,79.9999237060554,21.272507962983042,1.6549455067263448,10,-0.7999954223632812,-2.4000015258789062,-14.550003051757812,-20.60000228881836,6.399993896484375,4,0.05263157894736836,1.3636287973366625,131.39999389648438,1.1818295313464817,131.80000305175778,1.714284935776937,133.60000610351562,0.05263157894736836 3513,2013-10-07,132.39999389648438,133.0,131.19999694824222,132.39999389648438,37445.0,-0.004511324086583612,1.9999745689435466,0.0,52.25224791772917,55.218360817531924,-0.0383000709543353,-1.006273612766222,-12.072727154016036,-21.751857053173808,54.042568964808865,1.800003051757784,1.5199426635809345,0.7299934387206974,-2.3473276788695614,3.8073145563109563,-0.808667120074432,2.268653997515827,1.9756093933187344,64.99977111816477,8.74449357096919,1.5386605587951323,10,-0.29999542236328125,-0.9999961853027344,-12.39999771118164,-19.499996185302734,3.600006103515625,0,0.06193362979640571,8.000152590218825,133.0,1.3636287973366625,131.39999389648438,1.1818295313464817,131.80000305175778,0.06193362979640571 3514,2013-10-08,131.60000610351562,132.0,131.19999694824222,132.0,48995.0,-0.006042204152926223,3.0000762951093414,-100.0,47.706423944799624,54.616298191133716,0.32562881732027904,0.015008395812316166,-10.757238909802538,-20.800525735467218,53.139441655601495,1.199996948242159,1.2557357667895985,-0.20999450683592613,-2.9766403283582576,2.5566513146864054,-1.593317417597092,1.1733284039252396,2.6840851815265694,21.42876605577103,-30.50835297759777,1.383322910761168,10,0.19999694824215908,-0.20000839233398438,-11.450008392333984,-18.700008392333984,8.399993896484375,1,0.07294825531524118,1.9999745689435466,132.39999389648438,8.000152590218825,133.0,1.3636287973366625,131.39999389648438,0.07294825531524118 3515,2013-10-09,131.0,132.0,130.60000610351562,131.19999694824222,257955.0,-0.004559316684557446,-1.8000305180437934,0.500000000000071,42.85715323725636,53.701873100103555,0.9993770936029023,0.7644710925500249,-9.625180758164802,-20.05751540611365,52.02303934493069,1.399993896484375,1.1793234587422887,-0.8800003051757699,-3.4768441124202525,1.7168435020687127,-2.1784222087980254,0.41842159844648563,3.194409520376496,13.3331298828125,-34.0103838548293,1.2984219036222442,10,0.8000030517577841,0.6999969482421875,-10.650003433227539,-18.10000228881836,9.600006103515625,2,0.07633587786259532,3.0000762951093414,131.60000610351562,1.9999745689435466,132.39999389648438,8.000152590218825,133.0,0.07633587786259532 3516,2013-10-10,132.60000610351562,133.19999694824222,131.0,131.0,49220.0,0.012213787049737634,-1.749985694939859,-8.00015259021783,49.532718276929465,52.459482124481255,-0.49602379299784616,-0.6150394571932623,-10.70870598091031,-21.500568138192733,50.891044147929485,2.199996948242216,0.6942011713285865,0.5600051879882812,-1.7745436588838004,2.894554034860363,-0.6072692354477738,1.7272796114243363,1.5065152874884973,76.92334779010791,29.4885399342014,1.167274423436045,10,-0.8000030517578409,-0.8000106811523438,-12.000009536743164,-19.60000991821289,7.599990844726591,3,0.0648566398859205,-1.8000305180437934,131.0,3.0000762951093414,131.60000610351562,1.9999745689435466,132.39999389648438,0.0648566398859205 3517,2013-10-11,134.0,134.60000610351562,132.60000610351562,132.60000610351562,161240.0,0.010558022866088423,-1.8571553133514986,0.8749928474699117,57.14284676274363,52.581583038226995,-1.838529927279268,-1.8084711365124804,-11.533064307207724,-22.727487461550965,49.78401314762534,2.0,0.758384635055279,1.7699989318847713,-0.5525243177588948,4.092522181528437,0.6087373070629383,2.9312605567066043,-4.199996948242216,84.99984741210938,32.85954071662233,1.1612616248218341,10,-1.7999954223632812,-2.2000045776367188,-13.05000114440918,-19.799999237060547,6.0,4,0.053731320509269986,-1.749985694939859,132.60000610351562,-1.8000305180437934,131.0,3.0000762951093414,131.60000610351562,0.053731320509269986 3518,2013-10-14,135.19999694824222,135.39999389648438,133.60000610351562,133.60000610351562,104725.0,0.008955201106285227,-1.2499976158005666,1.142855585831083,51.612876762449716,51.64968215169538,-2.659811827878741,-2.789181355600192,-12.144508475037327,-23.72012741211219,48.557145829766576,1.79998779296875,0.8856671633056976,2.739996337890659,0.1965614942126308,5.283431181568687,1.468278916051645,4.011713759729673,-5.303993835449262,95.83338631537514,45.959635383401476,1.2717174218390077,10,-2.199996948242216,-3.4000015258789347,-13.649999618530273,-20.25,5.400009155273409,0,0.031065066886429182,-1.8571553133514986,134.0,-1.749985694939859,132.60000610351562,-1.8000305180437934,131.0,0.031065066886429182 3519,2013-10-15,138.39999389648438,139.0,135.19999694824222,135.19999694824222,126390.0,0.02366861701533307,-1.3750041723291377,2.000009536797681,69.5651993634434,53.20630749720215,-5.707535406721121,-5.731736180738039,-14.732423904685248,-26.688861026316985,47.527893584480964,3.800003051757784,0.8468012486024179,5.589993286132824,1.9644132650216761,9.215573307243972,3.77720327557725,7.402783296688398,-8.283831152343765,92.85706500612169,38.191320217476516,1.8127900105555728,10,-3.5999908447265625,-4.5999908447265625,-16.049995422363267,-23.44999694824216,0.600006103515625,1,-0.017340997126628732,-1.2499976158005666,135.19999694824222,-1.8571553133514986,134.0,-1.749985694939859,132.60000610351562,-0.017340997126628732 3520,2013-10-16,136.80000305175778,137.80000305175778,136.0,137.80000305175778,195900.0,-0.01156062800062907,2.600006103515568,-0.31250029802351087,63.26530453365295,54.365766021491915,-3.7143064796401575,-4.006367384935231,-12.500533590484693,-24.890110298809688,46.20556045046078,2.399993896484375,0.9810942103360674,3.780002593994112,-0.25750491999721703,7.817510107985441,1.7612488369984476,5.798756350989777,-6.150810072265614,72.5000381469723,15.015926926778157,2.018753756995663,10,-1.9999999999999716,-2.900001525878878,-12.750005722045856,-20.90000534057613,11.800003051757841,2,0.023391790035498072,-1.3750041723291377,138.39999389648438,-1.2499976158005666,135.19999694824222,-1.8571553133514986,134.0,0.023391790035498072 3521,2013-10-17,140.60000610351562,141.39999389648438,137.0,137.0,199140.0,0.02777779946627712,-1.4444369092527445,-3.600006103515625,68.14161502760756,55.78626509184576,-6.785628726073156,-7.6803371141213574,-15.617899892946014,-28.46723878583434,44.73817377673457,4.599990844726591,0.9205382439635343,7.250005340576166,1.9834264978852616,12.51658418326707,4.616715919230728,9.883294761921604,-9.449764702792976,90.90921701496057,31.642022087180408,2.6332894213454496,10,-4.600006103515625,-5.20001220703125,-16.500007629394517,-24.40000915527341,5.79998779296875,3,0.0,2.600006103515568,136.80000305175778,-1.3750041723291377,138.39999389648438,-1.2499976158005666,135.19999694824222,0.0 3522,2013-10-18,139.60000610351562,143.0,137.60000610351562,140.39999389648438,106915.0,-0.007112375224676448,-1.2500031789224724,-0.22221845462637224,69.3693724654615,57.68816781937157,-5.3092915365627675,-6.476848811775426,-13.958599175285258,-27.231949356994278,44.298058459786006,5.399993896484375,1.092579073508432,5.910005187988276,-0.040635954904360005,11.860646330880897,2.934684616541972,8.88532575943458,-7.6297845031320435,63.82982867939965,-0.17679956066576352,2.975320571446312,10,-2.8000030517578125,-3.4000091552734375,-15.100008010864244,-23.40000915527341,11.399993896484375,4,0.004297928499241488,-1.4444369092527445,140.60000610351562,2.600006103515568,136.80000305175778,-1.3750041723291377,138.39999389648438,0.004297928499241488 3523,2013-10-21,139.0,140.39999389648438,138.60000610351562,139.60000610351562,72220.0,-0.00429803780288307,-1.5714223433242507,0.7500190737773709,63.36631344857486,59.42815554201327,-4.106457382093765,-5.530314864161795,-12.70556609655398,-26.353046060956373,45.126554747026624,1.79998779296875,1.3924186517172927,4.909999084472645,-1.3469230259604785,11.166921194905754,1.7815380292560974,8.038460139689192,-5.926800559654765,48.71796878209461,-12.40123780895469,3.1284610552165564,10,-2.1999969482421875,-2.8000030517578125,-14.400001525878906,-22.800003051757784,12.800003051757812,0,0.007194244604316502,-1.2500031789224724,139.60000610351562,-1.4444369092527445,140.60000610351562,2.600006103515568,136.80000305175778,0.007194244604316502 3524,2013-10-22,138.80000305175778,139.60000610351562,138.0,139.19999694824222,77555.0,-0.001438826965771356,1.6666497126290627,0.6666497126291574,68.81719812628688,62.31260497412777,-3.1041723932562206,-5.269712316398085,-11.944563648602525,-25.862903208437217,45.48387387899684,1.600006103515625,1.5279911359509413,4.500002288818337,-2.1014348596467016,11.101439437283375,1.1992837145858175,7.800720863050856,-4.73412355544707,40.000043596539776,-21.595155744107416,3.3007185742325187,10,-1.800003051757784,-2.400001525878878,-13.750001907348604,-22.300003051757784,12.199996948242216,1,0.012968321413412642,-1.5714223433242507,139.0,-1.2500031789224724,139.60000610351562,-1.4444369092527445,140.60000610351562,0.012968321413412642 3525,2013-10-23,141.60000610351562,143.0,138.0,138.0,118080.0,0.020172932206015348,-1.7777730682829653,-9.000152590217688,74.28574335007427,65.06294109336608,-4.7410074402394855,-7.642456409448926,-14.113667767179749,-28.347145972389058,46.030494349393244,5.0,1.9007298697270016,6.780004882812506,-0.4058315343744141,13.965841299999425,3.187086674219046,10.372923091405966,-6.640714556835974,76.66676839192709,11.830144383800956,3.592918208593462,10,-3.8000030517578125,-5.200004577636719,-16.100006103515625,-25.00000762939453,11.79998779296875,2,-0.018361624233369844,1.6666497126290627,138.80000305175778,-1.5714223433242507,139.0,-1.2500031789224724,139.60000610351562,-0.018361624233369844 3526,2013-10-24,142.1999969482422,142.60000610351562,140.60000610351562,141.39999389648438,77535.0,0.004237223297066439,1.4999666218445722,0.22222269317170348,73.00000991822033,66.82484811064127,-4.2868394768211715,-7.807921468109356,-14.082122666852854,-28.627875453847338,46.606654869235975,2.0,2.5315742223332904,6.849996185302729,-0.878967003931848,14.57895937453732,2.985514590685426,10.714477779920031,-6.436634556230501,85.18511192616998,21.346735413179786,3.8644815946172932,10,-3.899993896484375,-5.799995422363281,-15.700000762939453,-24.900001525878906,10.800003051757812,3,0.04500709769777922,-1.7777730682829653,141.60000610351562,1.6666497126290627,138.80000305175778,-1.5714223433242507,139.0,0.04500709769777922 3527,2013-10-25,142.60000610351562,142.8000030517578,141.1999969482422,142.0,64945.0,0.00281300396524653,2.20001220703125,0.7500047683533922,75.75762246341726,69.507597632971,-3.731002671549504,-7.804743728636026,-13.768450990432399,-28.677508472300985,47.489593334883196,1.600006103515625,3.4211803806731496,6.740004730224598,-1.4986482815838542,14.97865774203305,2.620678224320386,10.85933123612881,-6.112979950705096,92.0001220703125,27.139252861500495,4.119326505904223,10,-3.5000076293945312,-6.200004577636719,-15.10000991821289,-24.300010681152344,10.199996948242188,4,0.02664787959553294,1.4999666218445722,142.1999969482422,-1.7777730682829653,141.60000610351562,1.6666497126290627,138.80000305175778,0.02664787959553294 3528,2013-10-28,143.39999389648438,143.39999389648438,142.60000610351562,142.60000610351562,55670.0,0.005610012333295611,1.0,1.3332994252581252,79.79796734308852,70.64457185293158,-3.6269060327090585,-8.040356835702369,-13.979042104754939,-29.106137504831864,48.97273373813164,0.79998779296875,4.121365012665763,6.919992828369146,-1.6388074792544103,15.478793135992703,2.640592674557354,11.199392982180939,-6.261670358954888,100.0,28.42064665368376,4.279400153811778,10,-3.6999969482421875,-6.799995422363281,-15.799995422363281,-25.099998474121094,5.600006103515625,0,0.052998650118505575,2.20001220703125,142.60000610351562,1.4999666218445722,142.1999969482422,-1.7777730682829653,141.60000610351562,0.052998650118505575 3529,2013-10-29,144.39999389648438,144.39999389648438,142.8000030517578,143.0,53005.0,0.006973500994162274,1.2857111716621255,1.7500190737773709,83.16833178982718,72.85601932583981,-4.119512247914372,-8.632348335075221,-14.327187603125935,-29.66771197465968,50.24285393947137,1.5999908447265625,4.615564848200961,7.379993438720703,-1.7569987698360876,16.516985647277508,2.8114973344422935,11.948489542999113,-6.510269915880315,100.0,20.183217899263354,4.5684961042784,10,-3.6999969482421875,-7.299995422363281,-16.59999656677246,-25.699996948242188,3.0,1,0.051246602964389654,1.0,143.39999389648438,2.20001220703125,142.60000610351562,1.4999666218445722,142.1999969482422,0.051246602964389654 3530,2013-10-30,143.60000610351562,145.8000030517578,143.60000610351562,145.8000030517578,58235.0,-0.0055400819029274295,1.0,-1.571433242506812,78.3505689808681,73.99034754286878,-2.5183354069473864,-7.276054188198145,-12.935677251044126,-28.467820618411935,51.585692455763066,2.1999969482421875,5.21523628423509,5.9900054931640625,-3.251070705494101,15.231081691822226,1.3694673938349808,10.610543592493144,-4.798844334688312,57.692341550587315,-21.561383631978657,4.620538099329086,10,-1.9000015258789062,-5.8000030517578125,-14.90001106262207,-24.200008392333984,1.79998779296875,2,0.05153198873229847,1.2857111716621255,144.39999389648438,1.0,143.39999389648438,2.20001220703125,142.60000610351562,0.05153198873229847 3531,2013-10-31,141.0,144.8000030517578,139.60000610351562,144.8000030517578,77980.0,-0.018105891316197997,1.7368383011359758,1.727276510448817,66.9903113981807,73.726007424282,0.1613437230216448,-4.131803355031906,-9.787955407988903,-25.450229165703746,52.40447102794472,5.1999969482421875,5.1431092404781396,2.909999084472645,-5.962880716665325,11.782878885610614,-1.5264408160963399,7.34643898504163,4.8000030517578125,22.580557832069562,-53.63523670071285,4.436439900568979,10,0.9000015258789062,-3.1999969482421875,-12.200004577636719,-21.60000228881836,5.399993896484375,3,0.0879432191240026,1.0,143.60000610351562,1.2857111716621255,144.39999389648438,1.0,143.39999389648438,0.0879432191240026 3532,2013-11-01,140.0,142.0,140.0,141.0,154520.0,-0.007092198581560294,-3.0,0.2631576833964431,61.76472568184033,73.54805322797817,1.367898918089594,-2.719945139143192,-8.234119311976059,-24.059766772378083,53.267497411574595,2.0,5.313295942247322,1.5599990844726506,-7.014724701392879,10.13472287033818,-2.7273628084601285,5.84736097740543,5.8000030517578125,6.451517634984976,-64.5034010917959,4.28736189293277,11,1.9000015258789062,-2.1999969482421875,-11.050004959106445,-20.60000228881836,7.0,4,0.09285714285714275,1.7368383011359758,141.0,1.0,143.60000610351562,1.2857111716621255,144.39999389648438,0.09285714285714275 3533,2013-11-04,140.60000610351562,141.8000030517578,140.0,140.0,49115.0,0.004285757882254382,-4.999949137887188,-0.600006103515625,56.17981380835629,72.14389941487477,1.138440858425298,-2.818641800056838,-8.35861205888989,-24.255470541158076,54.177162813365356,1.8000030517578125,5.0398160768901334,1.7500045776367301,-6.38141461138099,9.88142376665445,-2.31570501687213,5.81571417214559,5.07599700927733,16.129040197084585,-49.905049269610195,4.065709594508863,11,1.2999954223632812,-2.8000030517578125,-11.400009155273438,-21.200008392333984,6.79998779296875,0,0.08677095603580587,-3.0,140.0,1.7368383011359758,141.0,1.0,143.60000610351562,0.08677095603580587 3534,2013-11-05,141.1999969482422,141.39999389648438,140.0,140.0,86910.0,0.004267360019065913,-1.3333290947700367,1.999974568943594,63.095229445124644,70.90050898099148,1.0221844777601632,-2.8064368890143783,-8.395390217619934,-24.441968885994072,55.13598766381165,1.399993896484375,4.828206686967661,1.8699958801269645,-5.5628182682523,9.30281002850623,-1.8464111940626822,5.586402954316611,4.354486224365218,25.80631664956205,-37.78189256081963,3.716407074189636,11,1.5000076293945312,-3.399993896484375,-12.0,-21.799999237060547,3.4000091552734375,1,0.055240816008069515,-4.999949137887188,140.60000610351562,-3.0,140.0,1.7368383011359758,141.0,0.055240816008069515 3535,2013-11-06,141.0,141.60000610351562,140.60000610351562,141.1999969482422,26620.0,-0.0014164090124980655,-1.0000305180437934,-0.16666454738501837,51.51513049750656,68.51330015646774,1.2606956324498242,-1.917145535701195,-7.8163198664731794,-23.811074094618192,56.63531689468107,1.0,4.865100279405766,1.169998931884777,-5.168221437942577,7.508219301712131,-1.9991112530289001,4.339109116798454,4.4353936312255655,26.922975348238047,-31.837467774646377,3.1691101849136705,11,1.7000045776367188,-2.7999954223632812,-11.800003051757812,-21.60000228881836,1.1999969482421875,2,0.04539002763464106,-1.3333290947700367,141.1999969482422,-4.999949137887188,140.60000610351562,-3.0,140.0,0.04539002763464106 3536,2013-11-07,141.1999969482422,141.60000610351562,140.8000030517578,141.1999969482422,63160.0,0.001418418072639538,-1.0000381475547417,-0.0,56.4515871013788,66.36818511624122,1.0101604269723339,-1.5176275484826647,-7.756055441802289,-23.549088253628838,57.77445009452781,0.8000030517578125,4.841222827396905,0.9399963378906193,-4.425154316104624,6.305146991885863,-1.7425789891069883,3.622571664888227,4.118688932429166,59.999847412109375,1.8029598614836502,2.6825753269976147,11,1.5000076293945312,-2.9999923706054688,-11.499996185302734,-21.700000762939453,-1.1999969482421875,3,0.02974502152278169,-1.0000305180437934,141.0,-1.3333290947700367,141.1999969482422,-4.999949137887188,140.60000610351562,0.02974502152278169 3537,2013-11-08,141.1999969482422,141.8000030517578,138.39999389648438,140.39999389648438,58210.0,0.0,2.3999832154600873,100.0,59.322042665225226,64.09308237425643,0.8836051253655341,-1.001934526423753,-7.47108533970794,-23.12073650517408,58.009329573604894,3.4000091552734375,4.411121508714416,0.5799964904785213,-3.911679670370802,5.0716726513278445,-1.665841589946126,2.8258345709031687,4.004315336886037,82.35280918038083,22.00857620756743,2.2458380804246545,11,0.9000015258789062,-2.9999923706054688,-9.849996566772461,-20.799999237060547,-0.8000030517578125,4,0.03682717465035279,-1.0000381475547417,141.1999969482422,-1.0000305180437934,141.0,-1.3333290947700367,141.1999969482422,0.03682717465035279 3538,2013-11-11,139.39999389648438,141.1999969482422,139.19999694824222,140.60000610351562,33870.0,-0.012747897242643802,-1.4999904632932688,-1.5000095367067845,52.238775377741135,60.65646499513575,2.2982209956904285,1.1898597432236215,-5.439838565291325,-20.858582051537297,58.02038313524416,1.9999999999999716,3.933461906976504,-1.430006408691412,-5.187440141953175,2.327427324570351,-3.3087232753222793,0.4487104579394554,5.532145653098098,29.4116855082285,-32.121854340779315,1.8787168666308776,11,2.7000045776367188,-1.1999893188476562,-7.999992370605469,-18.999996185302734,0.4000091552734091,0,0.05451941489437395,2.3999832154600873,141.1999969482422,-1.0000381475547417,141.1999969482422,-1.0000305180437934,141.0,0.05451941489437395 3539,2013-11-12,136.0,139.19999694824222,135.39999389648438,139.19999694824222,120655.0,-0.024390201186157423,1.375004172329089,2.666636997100883,29.999934605047187,55.284172286711204,4.896264006991942,4.638659622424825,-1.8239984782308625,-17.03227291975375,56.52739157160791,4.0,3.2455257161350346,-4.710000610351557,-8.920212194004904,-0.4997890266982097,-6.81510640217823,-2.6048948185248832,8.67085372345855,9.375081956269327,-48.168669926487524,2.105105791826667,11,4.099998474121094,2.2000045776367188,-4.250001907348633,-15.000003814697266,4.600006103515625,1,0.08382348453297328,-1.4999904632932688,139.39999389648438,2.3999832154600873,141.1999969482422,-1.0000381475547417,141.1999969482422,0.08382348453297328 3540,2013-11-13,140.0,140.0,133.0,135.39999389648438,92350.0,0.02941176470588225,2.0434742226320712,-1.4375032782585764,43.67816192752067,52.69393345663787,0.37090496541318885,0.9388212192998537,-5.589459578408764,-20.632658173142403,55.06716279563986,7.0,2.4471648754644093,-0.8700004577636662,-4.678632162220367,2.938631246693035,-2.7743163099920025,1.0343153944646701,4.114602133840094,79.5454269598434,24.444820137495228,1.9043158522283437,11,-2.5,-1.7999954223632812,-8.399999618530273,-18.900001525878906,2.0,2,0.032857186453683074,1.375004172329089,136.0,-1.4999904632932688,139.39999389648438,2.3999832154600873,141.1999969482422,0.032857186453683074 3541,2013-11-14,140.60000610351562,141.0,138.19999694824222,140.19999694824222,64015.0,0.004285757882254382,3.6666836209198057,0.08695839663510359,44.31817393656496,50.75542770716283,-0.32610005274912623,0.35712510565008415,-5.975356895816731,-20.838277323697213,52.75942908467843,2.800003051757784,1.432298585148203,-0.2699943542480412,-4.078626058704742,3.53863735020866,-2.1743102064763775,1.6343214979802951,2.6254278596172753,86.36367577165231,34.44635305039905,1.9043158522283437,11,-3.2000045776367188,-2.2000045776367188,-8.850006103515625,-19.400009155273438,3.0,3,0.011379735243742362,2.0434742226320712,140.0,1.375004172329089,136.0,-1.4999904632932688,139.39999389648438,0.011379735243742362 3542,2013-11-15,140.19999694824222,141.0,139.0,141.0,31820.0,-0.002845015205610313,3.999980926586431,-1.9999618539005097,40.69768163950401,49.03519079951258,0.11763241254908507,0.8478589566606161,-5.400158043352803,-20.01665594135443,50.10251062268903,2.0,0.5551273043814149,-0.7000030517577898,-4.475825807080952,3.0758197035653723,-2.5879144294193566,1.187908325903777,2.207402297840048,87.80487351017443,40.23596164971866,1.8879113776615777,11,-2.7999954223633097,-0.9999923706054972,-8.399997711181669,-18.799999237060575,2.6000061035155966,4,-0.0014265117874150413,3.6666836209198057,140.60000610351562,2.0434742226320712,140.0,1.375004172329089,136.0,-0.0014265117874150413 3543,2013-11-18,140.0,141.0,139.39999389648438,140.19999694824222,48785.0,-0.0014265117874150413,-1.2857080576778455,0.2499952316466522,36.58537946947776,46.08965191332959,0.24984145090667198,1.187498305882059,-4.946312534011298,-19.427057126401223,47.302008985548625,1.600006103515625,0.07446113188370873,-0.9499999999999886,-4.6455158610965555,2.745515861096578,-2.797757930548272,0.8977579305482948,1.6548073063956963,87.5,44.6397875920955,1.847757930548278,11,-2.5999984741210938,-0.5999984741210938,-8.0,-18.500003814697266,4.399993896484375,0,0.0028570992606027357,3.999980926586431,140.19999694824222,3.6666836209198057,140.60000610351562,2.0434742226320712,140.0,0.0028570992606027357 3544,2013-11-19,140.60000610351562,140.60000610351562,138.60000610351562,140.60000610351562,53030.0,0.004285757882254382,1.0,-0.0,40.740747717776664,44.892498271137384,-0.4964284198637188,0.7686682028149221,-5.2802641456574975,-19.639597306754396,44.888885837460876,2.0,-0.19727963170126372,-0.43999404907225426,-4.0002420099514495,3.120253911806941,-2.220118029511866,1.3401299313673576,0.399993896484375,95.00007629394531,51.78468205315878,1.7801239804395996,11,-3.2000045776367188,-1.2000045776367188,-8.200008392333984,-19.10000991821289,6.5999908447265625,1,-0.0056899218849879585,-1.2857080576778455,140.0,3.999980926586431,140.19999694824222,3.6666836209198057,140.60000610351562,-0.0056899218849879585 3545,2013-11-20,139.0,141.1999969482422,139.0,140.8000030517578,78785.0,-0.011379843769975584,-1.4444369092527445,-100.0,43.42105791508893,43.444661694882946,0.8828879476807288,2.2808409913218384,-3.453100728971492,-17.67026937464017,41.764639215035324,2.1999969482421875,-0.40265441829419046,-1.9099998474121094,-5.572555144628694,1.7525554498044755,-3.7412774960203876,-0.07872219880383113,-6.0,26.66676839192639,-18.367363864679433,1.831277648608287,11,-1.5999984741210938,0.40000152587890625,-4.6999969482421875,-15.5,5.600006103515625,2,0.011510835277090736,1.0,140.60000610351562,-1.2857080576778455,140.0,3.999980926586431,140.19999694824222,0.011510835277090736 3546,2013-11-21,148.60000610351562,149.0,144.0,147.0,448620.0,0.0690647921116232,3.166677263074908,-0.8888907726868139,68.06722581323513,44.41634871132849,-8.445133876442213,-7.183405348311396,-12.703265140187,-26.841380654245867,39.1588683191497,10.0,-0.5612531248181938,7.370005798339832,2.361758357442966,12.378253239236699,4.865882077891399,9.874129518788266,-15.436006164550776,96.15390258431219,44.32923007491304,2.5041237204484377,11,-7.600006103515625,-7.600006103515625,-14.250003814697266,-25.00000762939453,-2.4000091552734375,3,-0.04441457491541434,-1.4444369092527445,139.0,1.0,140.60000610351562,-1.2857080576778455,140.0,-0.04441457491541434 3547,2013-11-22,146.39999389648438,151.0,145.0,148.0,155940.0,-0.014804926760896064,-1.727276510448817,-1.0,61.4172878309472,45.436183428351384,-6.068052076959503,-4.9372460422044355,-10.197553032332479,-24.246459775592882,36.540900140616316,6.0,-0.5005484256390673,4.979994201660162,-0.5120478694074961,10.47203627272782,2.233973166126333,7.726015237193991,-12.602553955078122,62.903158324781025,6.292108200382366,2.7460210355338233,11,-4.399993896484375,-4.399993896484375,-10.699996948242188,-21.599998474121094,0.0,4,-0.019125600476107563,3.166677263074908,148.60000610351562,-1.4444369092527445,139.0,1.0,140.60000610351562,-0.019125600476107563 3548,2013-11-25,151.0,151.8000030517578,147.1999969482422,148.0,141355.0,0.03142080802795788,1.0,-1.8749928474699118,66.66664936647567,49.51026284628789,-9.889546659548301,-9.421742855662444,-14.44499935606359,-28.423992586587445,33.75969726477215,5.4000091552734375,-0.3991215602625289,9.199999999999989,2.268150953838159,16.13184904616182,5.734075476919088,12.66592452308089,-16.17040645507811,93.93936941883652,32.05069749894257,3.4659245230809117,11,-8.599998474121094,-8.599998474121094,-14.5,-25.400001525878906,-6.0,0,-0.05430461555127275,-1.727276510448817,146.39999389648438,3.166677263074908,148.60000610351562,-1.4444369092527445,139.0,-0.05430461555127275 3549,2013-11-26,151.8000030517578,151.8000030517578,149.1999969482422,151.0,129900.0,0.005298033455349849,5.499990463293216,0.2666676839192708,67.99997762047686,52.21268681217191,-9.177763958667185,-10.159830250613965,-14.901667447110299,-28.850063167655136,30.6982876176507,2.600006103515625,-0.28800226429297027,9.630002593994135,1.4383237712312393,17.82168141675703,5.534163182612701,13.725842005375569,-15.612776746289057,100.0,32.29676946007882,4.095839411381446,11,-6.8000030517578125,-9.400001525878906,-15.300003051757812,-26.000003814697266,-6.1999969482421875,1,-0.048748412427569776,1.0,151.0,-1.727276510448817,146.39999389648438,3.166677263074908,148.60000610351562,-0.048748412427569776 3550,2013-11-27,151.0,153.1999969482422,150.60000610351562,151.60000610351562,59865.0,-0.005270112224471046,-2.7142888283378745,-0.7500047683533922,66.01304973309631,54.62322856734205,-7.4352111998209125,-9.251333650733727,-13.799232615712981,-27.670596503776267,27.4068402712751,2.5999908447265625,0.07934378373619211,8.45999984741212,-0.6235664529058909,17.543566147730132,3.918216697253115,13.001782997571127,-13.563751554828116,76.08698176076533,7.1032534880130385,4.541783150159012,11,-5.099998474121094,-7.900001525878906,-14.299999237060547,-25.200000762939453,-4.8000030517578125,2,-0.0251655831242239,5.499990463293216,151.8000030517578,1.0,151.0,-1.727276510448817,146.39999389648438,-0.0251655831242239 3551,2013-11-28,153.39999389648438,154.1999969482422,151.0,151.0,67860.0,0.015893999314466,-1.6666709052299633,-3.999949137887188,68.48481821952373,57.71068818734425,-8.748591969780335,-11.251594696215165,-15.907803998422082,-29.55516162626671,26.50078210665658,3.1999969482421875,1.2291801390739465,10.239994049072266,-0.017819000851744704,20.497807098996276,5.111087524110246,15.368900574034285,-14.387370601005472,91.30431177033525,23.01978449190706,5.128906524962009,11,-6.999992370605469,-9.799995422363281,-16.299991607666016,-26.99999237060547,-6.399993896484375,3,-0.05736628515713671,-2.7142888283378745,151.0,5.499990463293216,151.8000030517578,1.0,151.0,-0.05736628515713671 3552,2013-11-29,153.0,154.1999969482422,152.1999969482422,153.8000030517578,62015.0,-0.0026075222451070745,1.500014305196601,-0.33333545261498165,71.51897206099646,61.59219847529077,-7.087277600645734,-10.358840235383866,-15.176341644315983,-28.66876646351372,25.545759432961624,2.0,1.958492193755177,9.190000152587885,-1.8429453877991762,20.222945692974946,3.6735273823943544,14.706472922781415,-12.164891866189492,82.85718645368304,9.256647128501768,5.516472770193537,11,-6.599998474121094,-9.400001525878906,-15.64999771118164,-26.0,-7.1999969482421875,4,-0.04444446439057392,-1.6666709052299633,153.39999389648438,-2.7142888283378745,151.0,5.499990463293216,151.8000030517578,-0.04444446439057392 3553,2013-12-02,152.8000030517578,153.39999389648438,151.60000610351562,153.1999969482422,63960.0,-0.0013071695963541297,3.5000381475547417,0.4999904632932156,79.57742884390657,65.90738526708299,-5.454227517313797,-9.695057471998155,-14.582337702557624,-27.9977537095167,24.434582398313186,1.79998779296875,2.7051470790077587,8.3800033569336,-3.2391465908025054,19.999153304669704,2.570428383065547,14.189578330801652,-10.361108260215502,72.0001220703125,-9.32279637194543,5.809574973868059,12,-6.200004577636719,-9.200004577636719,-15.050003051757812,-25.800003051757812,-6.4000091552734375,0,-0.04188487583410305,1.500014305196601,153.0,-1.6666709052299633,153.39999389648438,-2.7142888283378745,151.0,-0.04188487583410305 3554,2013-12-03,149.0,153.8000030517578,148.8000030517578,152.0,107965.0,-0.024869129423188863,-1.9411817504555207,7.500114442664225,65.95742263210467,68.41142579119584,-0.3770275914358763,-5.566113499510095,-10.540417166788586,-23.728082690159056,22.819058716981882,5.0,3.545320507211528,4.190000152587885,-7.49749247743452,15.87749278261029,-1.6537461624233174,10.033746467599087,-5.149772949653709,3.7036513758357024,-74.62844798988891,5.843746315011198,12,0.09999847412109375,-5.400001525878906,-10.85000228881836,-21.800003051757812,0.399993896484375,1,-0.02684563758389258,3.5000381475547417,152.8000030517578,1.500014305196601,153.0,-1.6666709052299633,153.39999389648438,-0.02684563758389258 3555,2013-12-04,147.39999389648438,150.0,146.60000610351562,149.60000610351562,113145.0,-0.010738295996749136,1.26666259765625,0.73333740234375,61.643797677114044,67.69771155384905,2.838301600712896,-3.6491454933545526,-8.602488748630321,-21.675718182216826,20.767603776017594,3.399993896484375,4.5218647900539395,2.269994354248041,-9.328390498218369,13.868379206714451,-3.529198071985178,8.06918678048126,-2.307794458390589,10.526167850897359,-64.03096547738573,5.7991924262332075,12,2.2000045776367188,-3.7999954223632812,-8.499996185302734,-19.39999771118164,3.8000030517578125,2,-0.012211586618062098,-1.9411817504555207,149.0,3.5000381475547417,152.8000030517578,1.500014305196601,153.0,-0.012211586618062098 3556,2013-12-05,145.39999389648438,146.8000030517578,143.0,146.8000030517578,145460.0,-0.013568521593050775,4.428540288389227,0.6363642668886115,58.44154428685298,67.36707338228302,4.846282308342836,-1.3896047619229535,-6.293734846215614,-19.246364397078878,18.366385838052246,4.399993896484375,5.404033906797139,0.05999450683594887,-11.389923911419913,11.509912925091811,-5.664964702291968,5.784953715963866,8.800003051757812,21.428522771705293,-49.3273959265706,5.724959209127931,12,3.2000045776367188,-1.7999954223632812,-5.649990081787109,-15.199993133544922,5.20001220703125,3,0.0055020844933966195,1.26666259765625,147.39999389648438,-1.9411817504555207,149.0,3.5000381475547417,152.8000030517578,0.0055020844933966195 3557,2013-12-06,146.39999389648438,146.60000610351562,142.60000610351562,145.60000610351562,59160.0,0.006877579380862642,5.666598850516251,-0.5714161153556909,60.12656088539504,66.64039688438518,4.298293823337616,-2.0870644036323256,-6.992784963158243,-19.797256511428643,17.341486337058132,4.0,6.462344663805112,0.7999946594238168,-10.489124188331004,12.089113507178638,-4.844564764453594,6.444554083301227,7.576003112792961,33.928471681995845,-33.275622454412186,5.644559423877414,12,2.0000076293945312,-2.7999954223632812,-6.549991607666016,-15.999992370605469,3.600006103515625,4,0.004098402517283439,4.428540288389227,145.39999389648438,1.26666259765625,147.39999389648438,-1.9411817504555207,149.0,0.004098402517283439 3558,2013-12-09,147.0,147.0,144.1999969482422,146.1999969482422,58140.0,0.004098402517283439,5.9999809265864315,1.0000190737773709,60.126560885395044,65.76557280270941,3.4321447333184096,-2.2013688893623566,-7.233531232847724,-19.911365374687847,16.21514411891721,2.8000030517578125,6.2093514347373,1.0200004577636719,-9.895868261224422,11.935869176751766,-4.437933901730389,6.477934817257733,6.520957373046855,39.28567049453476,-23.394380087462203,5.457934359494053,12,1.4000015258789062,-3.4000015258789062,-7.149997711181641,-16.299999237060547,3.1999969482421875,0,-0.008163244545865256,5.666598850516251,146.39999389648438,4.428540288389227,145.39999389648438,1.26666259765625,147.39999389648438,-0.008163244545865256 3559,2013-12-10,147.39999389648438,149.1999969482422,146.1999969482422,146.1999969482422,102475.0,0.0027210469148597483,-4.0000127156898895,1.4999904632932155,63.815768339644315,65.52143042565919,2.6176462287418474,-1.7955735595483588,-7.346028963584189,-19.853330961451206,16.960727830607908,3.0,6.311749213597778,0.8499946594238281,-9.011252214224527,10.711241533072183,-4.080628777400364,5.78061809624802,5.684125425781218,64.86475340539337,-2.2728025455131444,4.930623436824178,12,1.0000076293945312,-3.7999954223632812,-7.549991607666016,-16.399993896484375,4.0,1,-0.006784260796525388,5.9999809265864315,147.0,5.666598850516251,146.39999389648438,4.428540288389227,145.39999389648438,-0.006784260796525388 3560,2013-12-11,144.60000610351562,147.0,143.60000610351562,147.0,145030.0,-0.018995847414587486,1.8333354526149817,-2.0,41.52542592053794,62.52594239243855,4.933090691562285,1.440563376131621,-4.227125203150393,-16.603753154482405,17.381199579304162,3.79998779296875,5.745289219630791,-2.1799934387207145,-11.602831121122108,7.242844243680679,-6.891412279921411,2.5314254024799823,8.06474868999996,30.30307233832019,-31.79413569779777,4.711418841200702,12,3.7999954223632812,-1.0000076293945312,-4.350002288818359,-13.600006103515625,3.0,2,0.03319493492643799,-4.0000127156898895,147.39999389648438,5.9999809265864315,147.0,5.666598850516251,146.39999389648438,0.03319493492643799 3561,2013-12-12,142.1999969482422,144.1999969482422,142.0,144.0,86215.0,-0.016597572987343656,1.0,0.7500031789224725,41.17647813088834,59.15455417798209,6.232744963691886,4.180945028555186,-1.5166175765052685,-13.78270624630403,18.374391120731513,2.600006103515625,4.945883252583911,-4.660002136230474,-13.887056051303432,4.567051778842483,-9.273529093766967,-0.046475178693981434,10.06216789767339,2.777736569610837,-56.771309335791116,4.613526957536481,12,5.700004577636719,1.4000015258789062,-1.7499923706054688,-11.199996948242188,1.600006103515625,3,0.06329114059879903,1.8333354526149817,144.60000610351562,-4.0000127156898895,147.39999389648438,5.9999809265864315,147.0,0.06329114059879903 3562,2013-12-13,140.0,142.60000610351562,138.60000610351562,142.39999389648438,89945.0,-0.015471146240902844,1.8571241730335364,1.3333276819395583,24.29905809036913,53.0125129831446,7.146272363716378,6.709173270307076,0.9231346216911334,-11.182963607546924,19.713087460695913,4.0,4.1492629432455885,-6.849999237060558,-16.107826057373558,2.407827583252441,-11.478912647217044,-2.2210858269040727,11.646434955160657,13.20750099686043,-40.25677884253538,4.628913410156499,12,6.200004577636719,3.5999984741210938,0.45000457763671875,-7.599998474121094,0.0,4,0.075714329310826,1.0,142.1999969482422,1.8333354526149817,144.60000610351562,-4.0000127156898895,147.39999389648438,0.075714329310826 3563,2013-12-16,140.39999389648438,141.60000610351562,136.0,138.19999694824222,239775.0,0.0028570992606027357,1.4347739553582979,-0.916667726307479,22.857101336598234,48.223588394755,5.366730048899569,6.6833407465639425,0.7918301224887898,-11.170440687466282,21.315729579568323,5.600006103515625,2.9486258350515584,-6.470005035400391,-15.667052930249184,2.727042859448403,-11.068528982824773,-1.871481087976008,10.202726750544684,33.33329480102881,-13.656102593019916,4.598523947424392,12,2.600006103515625,3.2000045776367188,-0.24999237060546875,-4.699993133544922,-1.399993896484375,0,0.06837611482087125,1.8571241730335364,140.0,1.0,142.1999969482422,1.8333354526149817,144.60000610351562,0.06837611482087125 3564,2013-12-17,139.80000305175778,141.8000030517578,138.0,140.39999389648438,95065.0,-0.0042734392507806085,1.2352898937721868,-0.27272348955119935,23.076894861669317,43.9383769708167,5.056171585990938,7.610519654693547,1.6848681551290667,-10.176394643028857,22.66050237804762,3.8000030517578125,1.5680425028733964,-7.029995727539102,-16.348026452838894,2.2880349977606897,-11.689011090189013,-2.370980364889192,9.34244553056837,34.54548228870713,-8.401264881357505,4.659015362649898,12,2.7999954223633097,3.7999954223633097,0.34999847412112217,-3.9999999999999716,-2.400009155273409,1,0.07439194327223331,1.4347739553582979,140.39999389648438,1.8571241730335364,140.0,1.0,142.1999969482422,0.07439194327223331 3565,2013-12-18,140.60000610351562,141.39999389648438,139.60000610351562,139.60000610351562,83230.0,0.00572248236261963,-2.5999755859375,-1.6666920983697489,16.66666666666677,39.296723901907114,3.5650556993713565,7.311389834847375,1.2125933442613928,-10.567303106288534,24.34629904494074,1.79998779296875,-0.09740979191320775,-6.30999298095702,-15.368841353433055,2.7488553915190153,-10.839417167195052,-1.780568794718988,7.228197620577902,56.09765628634431,18.47188221812562,4.529424186238019,12,1.9999923706054688,2.9999923706054688,-1.4500045776367188,-4.000003814697266,-0.4000091552734091,2,0.07681356560551889,1.2352898937721868,139.80000305175778,1.4347739553582979,140.39999389648438,1.8571241730335364,140.0,0.07681356560551889 3566,2013-12-19,142.0,143.8000030517578,140.60000610351562,140.60000610351562,82260.0,0.00995728190405365,-3.571444141689373,1.399993896484375,22.772252546784927,35.14624519761711,1.8238509510242125,5.682955839221734,0.11177191591679048,-11.56826234157819,23.860346782358523,3.1999969482421875,-1.0632192135063008,-4.579998779296886,-13.857838239401076,4.697840680807303,-9.218918509348981,0.05892095075520842,4.645383351684188,76.92304682685781,43.159064422496556,4.638919730052091,12,0.5999984741210938,3.0999984741210938,-4.149997711181641,-5.399997711181641,-2.199996948242216,3,0.03943666270081425,-2.5999755859375,140.60000610351562,1.2352898937721868,139.80000305175778,1.4347739553582979,140.39999389648438,0.03943666270081425 3567,2013-12-20,143.60000610351562,145.0,142.8000030517578,142.8000030517578,99690.0,0.011267648616307246,-4.499971389879647,0.5714332425068119,28.703701741410086,31.654816403841,-0.24038059660620092,4.071156521930675,-1.209434113314444,-12.739911599047275,22.767289760430494,3.0,-1.798534505463664,-2.839993286132824,-12.213280155386656,6.533293583121008,-7.52663672075974,1.846650148494092,1.9808389130001558,84.44451226128471,53.2237884044753,4.68664343462691,12,-1.0000076293945312,1.4999923706054688,-5.700004577636719,-6.700004577636719,-3.400009155273409,4,0.0013927363491754718,-3.571444141689373,142.0,-2.5999755859375,140.60000610351562,1.2352898937721868,139.80000305175778,0.0013927363491754718 3568,2013-12-23,142.8000030517578,144.1999969482422,142.0,143.1999969482422,33030.0,-0.005571051655674175,-1.1999969482421875,-0.4999904632932156,33.333333333333385,28.267879180917564,-0.11041113147305737,4.45368062352199,-0.1728642459902403,-11.51824180050997,21.519067828226923,2.1999969482421875,-2.3487579885428715,-3.229996490478527,-12.47999651618764,6.020003535230586,-7.854996503333069,1.3950035223760153,2.1999969482421875,68.57147216796875,32.47088796401139,4.625000012854556,12,-1.3000030517578125,2.2999954223632812,-4.5,-5.8000030517578125,-1.1999969482421875,0,-0.019607864089071114,-4.499971389879647,143.60000610351562,-3.571444141689373,142.0,-2.5999755859375,140.60000610351562,-0.019607864089071114 3569,2013-12-27,144.39999389648438,145.1999969482422,142.1999969482422,142.1999969482422,78330.0,0.01120441744070999,-1.727276510448817,-5.5000762951094835,41.93547328559899,28.313439999257685,-2.436978560074209,2.393595213312068,-1.6159799956101324,-12.69575483154,20.087690164830168,3.0,-3.0505979532052834,-1.2600051879882699,-10.12208108106472,7.602070705088181,-5.691043134526495,3.1710327585499556,-8.399993896484375,85.71420786319383,44.462778541851776,4.431037946538227,12,-3.7999954223632812,0.7000045776367188,-5.999992370605469,-7.399993896484375,-2.5999908447265625,4,-0.03739608119620452,-1.1999969482421875,142.8000030517578,-4.499971389879647,143.60000610351562,-3.571444141689373,142.0,-0.03739608119620452 3570,2013-12-30,147.1999969482422,147.1999969482422,144.39999389648438,146.39999389648438,48175.0,0.01939060367111267,5.9999809265864315,0.36363825522440857,54.63918823152799,29.809296677106534,-5.396932912860734,-0.7438277464962084,-4.171756868927275,-15.039935464358138,18.06113560514119,2.8000030517578125,-3.7764164171876473,1.7299980163574276,-6.807002946910586,10.266998979625441,-2.538502465276565,5.99849849799142,-11.015997009277356,100.0,53.917844229051454,4.268500481634005,12,-5.599998474121094,-2.0999984741210938,-8.799995422363281,-10.199996948242188,-5.399993896484375,0,-0.06657610906883138,-1.727276510448817,144.39999389648438,-1.1999969482421875,142.8000030517578,-4.499971389879647,143.60000610351562,-0.06657610906883138 3571,2014-01-02,144.60000610351562,147.60000610351562,144.1999969482422,147.39999389648438,77825.0,-0.017662981648299603,1.124997615823304,-3.4999713898796467,45.714308550601864,32.18876895046573,-2.7051771022226205,1.2259417726521633,-1.4752207503537704,-11.997806802407325,15.678702397958707,3.4000091552734375,-4.776075825764792,-0.4299934387207145,-8.110206004275483,7.250219126834054,-4.270099721498099,3.4101128440566697,-7.9753662841796995,46.428629816731245,-1.1416910117012762,3.8401062827773913,1,-2.8000030517578125,0.49999237060546875,-6.200004577636719,-7.400001525878906,2.0,3,-0.030428831048067484,5.9999809265864315,147.1999969482422,-1.727276510448817,144.39999389648438,-1.1999969482421875,142.8000030517578,-0.030428831048067484 3572,2014-01-03,146.1999969482422,146.60000610351562,144.60000610351562,144.60000610351562,63625.0,0.011064943134104555,-1.500014305196601,-0.5714277929155314,48.18180746281183,35.00262518671168,-3.724926220812648,-0.9587651696447494,-2.9258458123252638,-13.154641058461948,13.167519539868112,2.0,-4.798434340390173,1.5099975585937386,-5.229015231135094,8.249010348322571,-1.8595088362706633,4.879503953458141,-8.91683515185548,74.99986376096042,25.29179409733635,3.369506394864412,1,-3.399993896484375,-1.0999984741210938,-5.1999969482421875,-7.299995422363281,1.600006103515625,4,-0.04377560896085475,1.124997615823304,144.60000610351562,5.9999809265864315,147.1999969482422,-1.727276510448817,144.39999389648438,-0.04377560896085475 3573,2014-01-06,146.39999389648438,147.39999389648438,145.0,146.0,142595.0,0.001367968210785886,1.0,0.24999761580056648,47.706417523283704,37.73923881577995,-3.335033011850726,-1.7526796038857242,-2.9517304475023707,-12.91220619435353,10.909000356501544,2.399993896484375,-4.618819039951234,2.0299949645996094,-3.6048927802349624,7.664882709434181,-0.7874489078176623,4.847438837016881,-8.497821441669942,77.77758939798528,28.748017066015493,2.8174438724172797,1,-2.79998779296875,-1.2999954223632812,-4.399993896484375,-6.1999969482421875,1.600006103515625,0,-0.04234970769620394,-1.500014305196601,146.1999969482422,1.124997615823304,144.60000610351562,5.9999809265864315,147.1999969482422,-0.04234970769620394 3574,2014-01-07,145.0,146.1999969482422,144.0,146.1999969482422,187200.0,-0.009562800238053781,2.6666709052299633,-3.0000381475547417,50.98037895719452,41.55187351472747,-1.2514526349630444,-0.7038051445581459,-1.3838549847877744,-11.124524675590436,9.739698499379006,2.399993896484375,-3.8512299783430137,0.830001068115223,-4.380955020849001,6.040957157079447,-1.775476976366889,3.435479112597335,-6.515957526263492,27.777730682829656,-22.644874592579995,2.605478044482118,1,-0.899993896484375,0.09999847412109375,-2.5999984741210938,-4.400001525878906,4.0,1,-0.02344823376885774,1.0,146.39999389648438,-1.500014305196601,146.1999969482422,1.124997615823304,144.60000610351562,-0.02344823376885774 3575,2014-01-08,145.60000610351562,146.1999969482422,144.39999389648438,144.39999389648438,95250.0,0.004137973127694039,-1.999974568943594,-1.0000127156898897,59.13982905197595,45.59271534863758,-1.1930875511430088,-1.5236967531365906,-1.8958123219690606,-11.316644501588172,9.362789773346067,1.8000030517578125,-3.0179387589591613,1.5200065612793026,-3.5152764486339265,6.555289571192532,-0.9976349436772978,4.037648066235903,-6.569005811992383,44.444538634340695,-11.508915283767102,2.5176415049566097,1,-0.8000030517578125,-0.5000076293945312,-1.9000053405761719,-5.000007629394531,3.5999908447265625,2,-0.026098920964715888,2.6666709052299633,145.0,1.0,146.39999389648438,-1.500014305196601,146.1999969482422,-0.026098920964715888 3576,2014-01-09,146.1999969482422,146.8000030517578,145.0,145.60000610351562,210210.0,0.004120816068510225,1.0,0.49998728447179697,68.23533424467439,49.98511896011141,-1.2679994027321868,-2.17204208853002,-2.418309537012931,-11.51069947412472,9.669150355065456,1.8000030517578125,-2.0730524299623596,2.0799972534179574,-3.0118302514994184,7.171824758335333,-0.4659164990407305,4.625911005876645,-6.65485630799941,64.70590875227761,3.2071851063169134,2.5459137524586892,1,-1.399993896484375,-1.0999984741210938,-1.6999969482421875,-4.6999969482421875,2.600006103515625,3,-0.030095718114426906,-1.999974568943594,145.60000610351562,2.6666709052299633,145.0,1.0,146.39999389648438,-0.030095718114426906 3577,2014-01-10,147.0,147.39999389648438,145.39999389648438,145.39999389648438,95265.0,0.00547197721242787,-1.4999904632932155,2.666717530072989,68.96557469631432,53.94425688933151,-1.7153852783909258,-3.082848666532101,-3.1428205665457085,-11.864059236379774,9.94764256743719,2.0,-0.9967175420302681,2.8499999999999943,-2.305066750217776,8.005066750217765,0.2724666248911092,5.4275333751088795,-6.971567431960864,88.2354525136656,22.21669785644103,2.5775333751088807,1,-2.0999984741210938,-1.9000015258789062,-2.0,-5.0,2.1999969482421875,4,-0.0027210469148597483,1.0,146.1999969482422,-1.999974568943594,145.60000610351562,2.6666709052299633,145.0,-0.0027210469148597483 3578,2014-01-13,145.8000030517578,148.0,145.8000030517578,147.1999969482422,67050.0,-0.008163244545865256,-2.142866485013624,-0.8749928474699117,66.66669492373141,56.69217040467956,-0.050384550290885954,-2.084221070406187,-1.9055091268475621,-10.29331149303681,10.44690937686547,2.1999969482421875,-0.09872015210461882,1.7100028991699219,-3.332091447078284,6.752097245418128,-0.8110442739541952,4.231050072294039,-5.317276071590101,45.00007629394531,-23.967118224815437,2.5210471731241038,1,0.1999969482421875,-0.9000015258789062,-0.8000030517578125,-3.8000030517578125,1.5999908447265625,0,0.01371742083770755,-1.4999904632932155,147.0,1.0,146.1999969482422,-1.999974568943594,145.60000610351562,0.01371742083770755 3579,2014-01-14,146.39999389648438,147.0,144.0,144.39999389648438,94060.0,0.0041151634579428276,-1.1428664850136239,-1.4285776566757493,66.29213964740111,57.986942784221014,-0.37642574813426677,-2.912285028227359,-2.4926821112002244,-10.496138038314314,10.597663373464648,3.0,0.6333605511770202,2.3599937438964957,-2.562305903635206,7.2822933914281975,-0.10115607986935515,4.821143567662347,-5.31588507473009,59.999847412109375,-10.157577997029819,2.4611498237658456,1,-0.399993896484375,-1.4999923706054688,-1.2999954223632812,-4.399993896484375,1.600006103515625,1,0.010929003894951883,-2.142866485013624,145.8000030517578,-1.4999904632932155,147.0,1.0,146.1999969482422,0.010929003894951883 3580,2014-01-15,149.39999389648438,149.8000030517578,145.0,145.8000030517578,139080.0,0.020491804133005775,1.1818150291823735,1.7999954223632812,69.07218522002586,60.582262414157015,-3.3878014189681664,-5.833321435134565,-5.418949768855015,-13.109431092251867,11.113047592284946,4.8000030517578125,1.362821988601354,5.1199943542480355,-0.3543831450776338,10.594371853573705,2.382805604585201,7.85718310391087,-7.762613780470446,93.1032940551263,22.81845164232962,2.737188749662829,1,-2.4999923706054688,-6.399993896484375,-3.0499954223632812,-7.399993896484375,5.20001220703125,2,-0.0026773354272123795,-1.1428664850136239,146.39999389648438,-2.142866485013624,145.8000030517578,-1.4999904632932155,147.0,-0.0026773354272123795 3581,2014-01-16,151.1999969482422,154.60000610351562,147.39999389648438,149.8000030517578,135300.0,0.012048213690055265,-1.322580010041248,0.3888881824616728,69.38777099002493,62.938480583847365,-4.641214204651959,-7.298704134880438,-7.038965292744308,-14.521108110425104,11.651310177625133,7.20001220703125,1.8690231553969738,6.469997406005859,0.2823731517307806,12.657621660280938,3.37618527886832,9.563809533143399,-8.746354538653861,67.92446040058617,-0.5457626773138315,3.0938121271375394,1,-1.899993896484375,-5.899993896484375,-4.599998474121094,-9.199996948242188,8.0,3,-0.013227513494491805,1.1818150291823735,149.39999389648438,-1.1428664850136239,146.39999389648438,-2.142866485013624,145.8000030517578,-0.013227513494491805 3582,2014-01-17,150.60000610351562,152.1999969482422,150.39999389648438,151.0,164285.0,-0.00396819349759614,-3.499904634751097,-0.28571117166212534,70.10315440913327,65.4270069044973,-3.745304015039892,-6.180760935732991,-6.230009992163531,-13.529144284179836,11.382511045941591,1.8000030517578125,1.8788191530245797,5.340006256103521,-0.9566573712742183,11.636669883481261,2.1916744424146373,8.488338069792405,-6.6888000506560275,62.264172671812425,-5.937406594080976,3.148331813688877,1,-1.3000030517578125,-5.3000030517578125,-4.500007629394531,-8.600006103515625,11.399993896484375,4,-0.01195221101465671,-1.322580010041248,151.1999969482422,1.1818150291823735,149.39999389648438,-1.1428664850136239,146.39999389648438,-0.01195221101465671 3583,2014-01-20,150.0,150.60000610351562,150.0,150.0,43805.0,-0.003984104111544373,0.0,-0.0,65.21743817690279,67.00890237335379,-2.884243239975035,-5.0854015793847225,-5.443046111156377,-12.58457626440827,10.494626447723125,0.600006103515625,2.314264929750351,4.259999847412104,-1.939623379114721,10.459623073938928,1.1601882341487055,7.359811460675502,-4.806137941061678,56.60374099228136,-8.995022655247197,3.099811613263409,1,-0.6999969482421875,-4.6999969482421875,-4.0,-8.0,12.800003051757812,0,-0.0053333536783853885,-3.499904634751097,150.60000610351562,-1.322580010041248,151.1999969482422,1.1818150291823735,149.39999389648438,-0.0053333536783853885 3584,2014-01-21,150.1999969482422,150.39999389648438,149.60000610351562,150.39999389648438,76120.0,0.001333312988281321,7.0,-100.0,59.49369655787829,67.04822098512071,-2.5357067476924726,-4.707672893796257,-5.469249093036524,-12.400222584808716,9.571339755364946,0.79998779296875,2.6054163827737398,3.939997100830084,-1.8957876238125095,9.775781825472677,1.0221047385088013,6.857889463151366,-3.8773976039545914,54.166600439325684,-6.788144312648633,2.9178923623212927,1,-0.899993896484375,-4.899993896484375,-4.1999969482421875,-8.199996948242188,11.800003051757812,1,-0.01864183161550048,0.0,150.0,-3.499904634751097,150.60000610351562,-1.322580010041248,151.1999969482422,-0.01864183161550048 3585,2014-01-22,151.39999389648438,151.39999389648438,149.60000610351562,150.39999389648438,110380.0,0.007989327380983235,2.5999755859375,-5.0000762951094835,73.61112877179151,67.64553148813373,-3.158616896782405,-5.330367043622516,-6.471477264596217,-13.300791870344653,8.689800089671348,1.79998779296875,2.9505800048221147,4.599994659423828,-1.0255082420888755,10.225497560936532,1.7872432086674905,7.412746110180166,-4.084105741089417,55.55546136565931,-6.937796998879854,2.8127514507563487,1,-2.0999908447265625,-6.0999908447265625,-5.399993896484375,-9.399993896484375,11.0,2,-0.022457027962689557,7.0,150.1999969482422,0.0,150.0,-3.499904634751097,150.60000610351562,-0.022457027962689557 3586,2014-01-23,147.60000610351562,150.60000610351562,146.0,150.60000610351562,108915.0,-0.02509899568137952,2.0666707356770835,-3.0,54.21690512411584,66.00679042455612,0.9620126208887712,-1.1481985317143995,-2.5202468071837814,-9.284301904425604,8.1260547783423,5.399993896484375,3.253090652523724,0.5200065612793026,-4.637550156137877,5.677563278696482,-2.0587717974293014,3.0987849199879065,7.0,25.8065627591842,-33.65455543117429,2.5787783587085915,1,1.6999969482421875,-2.3000030517578125,-1.600006103515625,-5.600006103515625,15.399993896484375,3,0.047425472293617155,2.5999755859375,151.39999389648438,7.0,150.1999969482422,0.0,150.0,0.047425472293617155 3587,2014-01-24,143.8000030517578,148.0,143.60000610351562,148.0,47440.0,-0.025745277063828675,1.095236711219941,1.3999989827473958,43.564368402167965,63.43986525549351,4.761034002248152,2.811714071239777,1.389960837661647,-5.278115274393684,7.727062772766946,4.399993896484375,3.252467226723809,-3.2899963378906136,-8.419844624322309,1.8398519485410816,-5.854920481106461,-0.725072194674766,10.628002929687511,2.5640674517782385,-52.32549102052439,2.564924143215841,1,5.3000030517578125,1.5,1.9499969482421875,-1.4000015258789062,16.199996948242188,4,0.10709314026190575,2.0666707356770835,147.60000610351562,2.5999755859375,151.39999389648438,7.0,150.1999969482422,0.10709314026190575 3588,2014-01-27,140.0,143.60000610351562,139.39999389648438,143.0,87650.0,-0.02642561176017555,1.0,0.714286233292522,38.93804114746217,60.40052097772251,8.55101626426719,6.73658037434916,5.316312651379803,-1.3110929118772674,7.486394895631232,4.4000091552734375,2.936265250990431,-6.949999237060553,-12.689427106221558,-1.2105713678995471,-9.81971317164107,-4.080285302480036,13.994885986328143,5.000050862630209,-51.116419774680175,2.869713934580509,1,7.0,5.3000030517578125,4.900001525878906,2.4000015258789062,22.800003051757812,0,0.15714285714285725,1.095236711219941,143.8000030517578,2.0666707356770835,147.60000610351562,2.5999755859375,151.39999389648438,0.15714285714285725 3589,2014-01-28,139.0,140.39999389648438,137.80000305175778,138.60000610351562,141480.0,-0.0071428571428571175,-1.599990844726517,-0.133331298828125,35.6521416070578,56.68718279850384,9.377033587199094,7.706394482439464,6.543255098709153,-0.13861255261514316,7.691443451894864,2.599990844726591,2.4854672775244637,-7.679999542236317,-14.356145092483047,-1.0038539919895868,-11.018072317359668,-4.341926767112966,14.119192460937512,8.823512912198142,-46.75476590073285,3.3380727751233645,1,7.200004577636719,7.200004577636719,4.299999237060547,3.4000015258789062,22.199996948242188,1,0.17122304353782591,1.0,140.0,1.095236711219941,143.8000030517578,2.0666707356770835,147.60000610351562,0.17122304353782591 3590,2014-01-29,137.39999389648438,142.60000610351562,136.19999694824222,139.60000610351562,97845.0,-0.011510835277090847,-1.7826089840977313,-5.500114442664225,31.666648652807027,52.495946983257404,10.164764226880465,8.99578311928866,8.22733881608923,1.6103538586763761,8.295607485158415,6.400009155273409,2.0931153592176486,-8.790005493164074,-16.640690634978938,-0.9393203513492097,-12.715348064071492,-4.864662922256656,14.493663411718757,8.33330684239676,-44.18644177808252,3.92534257090743,1,6.8000030517578125,8.000007629394531,5.700004577636719,5.000007629394531,24.600006103515625,2,0.17903935368475343,-1.599990844726517,139.0,1.0,140.0,1.095236711219941,143.8000030517578,0.17903935368475343 3591,2014-01-30,140.19999694824222,140.19999694824222,136.60000610351562,136.80000305175778,62710.0,0.020378480175678337,1.117645474863325,-1.5454431960050197,36.92306337976514,48.809270202216496,6.303164682918862,6.16534111156804,5.526340207130147,-1.0388618784125185,9.053446345726272,3.599990844726591,1.709301098947293,-5.770001983642544,-14.043510985910132,2.5035070186250437,-9.906756484776338,-1.6332474825087502,10.124294323964818,33.898296317848335,-13.52104848294968,4.136754501133797,1,3.5999984741210653,5.20000457763669,2.900001525878878,2.2000045776366903,21.800003051757784,3,0.1583452027922494,-1.7826089840977313,137.39999389648438,-1.599990844726517,139.0,1.0,140.0,0.1583452027922494 3592,2014-01-31,139.80000305175778,142.0,139.80000305175778,140.0,104915.0,-0.0028530235748299715,-21.000305180431965,-0.058822737431679296,38.09522944512461,45.79569145424115,5.598848747397938,6.388838595347096,6.0356273031158025,-0.5080363193928576,9.66280591135085,2.199996948242216,0.947137517218863,-5.849996185302757,-14.569121832315346,2.869129461709832,-10.209559008809038,-1.4904333617964767,9.111858788052757,48.6486709404964,0.8851641692968215,4.359562823506294,1,3.999992370605497,5.599998474121122,4.04999542236331,2.599998474121122,19.80000305175784,4,0.1659513336323244,1.117645474863325,140.19999694824222,-1.7826089840977313,137.39999389648438,-1.599990844726517,139.0,0.1659513336323244 3593,2014-02-03,140.19999694824222,141.1999969482422,139.39999389648438,140.0,93290.0,0.00286118660767376,-1.571416115355691,-1.0,37.59999853515549,43.36305834060528,4.092951224450303,5.797796773329168,5.7582754450094455,-0.7352233199911495,10.088401895918565,1.8000030517578125,-0.029003853946562685,-5.14000244140621,-14.181753635097238,3.901748752284817,-9.660878038251724,-0.6191268445606966,7.440678402411493,62.49991059316101,15.611534345130515,4.520875596845519,2,3.5999984741210653,5.20000457763669,3.650001525878878,2.400001525878878,30.40000915527341,0,0.1412268436715256,-21.000305180431965,139.80000305175778,1.117645474863325,140.19999694824222,-1.7826089840977313,137.39999389648438,0.1412268436715256 3594,2014-02-04,141.60000610351562,143.8000030517578,138.19999694824222,139.19999694824222,85015.0,0.009985800183649474,-1.5454520233459186,12.000228885326603,33.33335506950584,38.887750151462434,1.5027767393955287,4.35319914848165,4.4803622205475335,-1.9525302247012633,10.656947895104526,5.600006103515597,-1.0260043495890159,-3.569993591308588,-12.765209273521435,5.625222090904259,-8.167601432415012,1.0276142497978356,4.896601406896934,71.05269498106696,28.77050482163186,4.597607841106427,2,1.7999954223632812,3.7999954223632812,1.6999931335449219,1.7999954223632812,32.59999084472656,1,0.14971748611892077,-1.571416115355691,140.19999694824222,-21.000305180431965,139.80000305175778,1.117645474863325,140.19999694824222,0.14971748611892077 3595,2014-02-05,141.8000030517578,143.0,141.1999969482422,142.1999969482422,88170.0,0.001412407765688739,-1.2499952316466079,-0.16666348776440718,28.44036889893087,36.02369057088633,-0.22594669376059073,4.062189284413591,4.45888340925265,-1.9795808882560095,11.256218826557095,1.8000030517578125,-1.9208915956980945,-3.1799964904785156,-12.494071070094208,6.1340780891371764,-7.837033780286362,1.4770407993293304,3.6669434024377097,72.22221044846025,31.8128149393183,4.65703728980785,2,0.29999542236328125,3.5999984741210938,1.0499954223632812,1.7999954223632812,32.80000305175781,2,0.13681236586012813,-1.5454520233459186,141.60000610351562,-1.571416115355691,140.19999694824222,-21.000305180431965,139.80000305175778,0.13681236586012813 3596,2014-02-06,141.8000030517578,143.0,141.0,142.0,102010.0,0.0,-1.2222184546263721,0.5,29.24527283366561,34.43267995216384,-1.2686056305867908,3.916449698056624,4.3315979641498075,-1.8016851940723768,11.811373804570376,2.0,-2.7530631316273,-2.959996795654291,-12.360197428999072,6.44020383769049,-7.6600971123266675,1.740103521018085,2.740248451842376,64.28575321115399,25.540334409888587,4.70010031667239,2,-1.8000030517578125,3.5999984741210938,1.5499954223632812,1.7999954223632812,29.599990844726562,3,0.14245413620244474,-1.2499952316466079,141.8000030517578,-1.5454520233459186,141.60000610351562,-1.571416115355691,140.19999694824222,0.14245413620244474 3597,2014-02-07,146.60000610351562,148.0,142.39999389648438,142.39999389648438,120065.0,0.03385051444608078,-1.6666618226207257,-21.000381475547417,43.307097020690705,34.91813060474478,-6.291251767919789,-0.9645071544766495,-0.47161460807342337,-6.406848503547479,12.634377389267637,6.1999969482421875,-3.8863526232342736,1.8600059509277287,-7.521812292012498,11.241824193867956,-2.830903170542399,6.550915072397856,-10.400009155273409,85.71435244366312,47.19433788542021,4.690909121470115,2,-4.500007629394531,-1.2000045776367188,-3.150005340576172,-3.0000076293945312,24.399993896484375,4,0.10504770296946853,-1.2222184546263721,141.8000030517578,-1.2499952316466079,141.8000030517578,-1.5454520233459186,141.60000610351562,0.10504770296946853 3598,2014-02-10,147.8000030517578,149.0,147.0,147.0,57170.0,0.008185517723613644,-3.999980926586431,0.19047636347783123,45.454555963355794,36.00728775544456,-7.005126239570558,-2.115446662382567,-1.8092378145793475,-7.409436739920551,13.367464206233656,2.399993896484375,-4.446410073322141,2.960002899169922,-6.511593986462401,12.431599784802245,-1.7757955436462396,7.695801341986083,-11.36400604248044,88.88892028556529,50.18564786280948,4.73579844281616,2,-5.200004577636719,-2.4000015258789062,-3.8500022888183594,-4.200004577636719,22.199996948242188,0,0.07983763740265681,-1.6666618226207257,146.60000610351562,-1.2222184546263721,141.8000030517578,-1.2499952316466079,141.8000030517578,0.07983763740265681 3599,2014-02-11,148.0,149.0,146.60000610351562,149.0,42280.0,0.0013531592971087747,3.79998779296875,-1.2499952316466079,43.30709702069071,37.30067090743164,-6.4751473456427675,-2.3077486084972634,-2.173165029644423,-7.4216313956303,14.520247535204733,2.399993896484375,-4.4967265405759065,3.0799995422363224,-6.473748341866042,12.633747426338687,-1.6968743998148454,7.85687348428749,-11.061442871093732,87.5,48.82461580378474,4.776873942051179,2,-5.1999969482421875,-2.5999984741210938,-3.6499977111816406,-4.400001525878906,20.0,1,0.15270274394267314,-3.999980926586431,147.8000030517578,-1.6666618226207257,146.60000610351562,-1.2222184546263721,141.8000030517578,0.15270274394267314 3600,2014-02-12,149.0,149.8000030517578,148.1999969482422,148.60000610351562,92235.0,0.006756756756756799,-1.6666497126290627,-0.399993896484375,53.09733079290317,39.097811731113644,-6.321407916830566,-3.519708933127049,-3.303064660821292,-8.245268319294382,15.109894155703207,1.8000030517578125,-4.069536956915044,4.099999237060558,-5.415860364617288,13.615858838738404,-0.6579305637783648,8.857929037899481,-11.578985156249985,90.90905938267817,48.51538011964114,4.75792980083892,2,-5.0,-3.5999984741210938,-4.399997711181641,-5.400001525878906,16.399993896484375,2,0.16912749629692736,3.79998779296875,148.0,-3.999980926586431,147.8000030517578,-1.6666618226207257,146.60000610351562,0.16912749629692736 3601,2014-02-13,149.1999969482422,149.8000030517578,148.39999389648438,149.8000030517578,88675.0,0.001342261397598632,3.6666497126290625,-1.5000381475547417,64.21051025390616,41.99950959875604,-5.711079082332645,-4.086753340916687,-3.7106863210984216,-8.288302656675086,14.469011649536098,1.4000091552734375,-3.409053852346119,4.39999618530274,-4.876119597357928,13.676111967963408,-0.2380617060275938,9.038054076633074,-11.036242812011693,91.8918194433848,42.623366981022755,4.638057891330328,2,-5.1999969482421875,-3.7999954223632812,-4.249996185302734,-5.599998474121094,19.0,3,0.17024135170783383,-1.6666497126290627,149.0,3.79998779296875,148.0,-3.999980926586431,147.8000030517578,0.17024135170783383 3602,2014-02-14,148.8000030517578,150.8000030517578,147.39999389648438,149.0,88230.0,-0.0026809242940074585,-1.266661241347039,0.3333248563145313,78.20515453934549,46.511193599221585,-4.3585237615256744,-4.035423697766078,-3.5143509007892533,-7.712918049158333,13.79349505638037,3.4000091552734375,-2.424146130296208,4.090002441406256,-4.981851020626408,13.16185590343892,-0.44592428961007613,8.625929172422587,-9.938073980595675,52.38091778049853,-2.3844465180612247,4.535926731016332,2,-4.3000030517578125,-3.4000015258789062,-3.8500022888183594,-5.200004577636719,19.199996948242188,4,0.15188165578777246,3.6666497126290625,149.1999969482422,-1.6666497126290627,149.0,3.79998779296875,148.0,0.15188165578777246 3603,2014-02-17,149.1999969482422,150.0,148.60000610351562,149.8000030517578,22065.0,0.0026881309696293876,1.79998779296875,3.0000762951094835,84.00002441408708,52.140823526397284,-3.741019012398965,-4.74152529845577,-4.111106820186535,-7.904673772048227,13.240741687628546,1.399993896484375,-1.6835594489992332,4.52999649047851,-4.450238744999467,13.510231725956487,0.03987887273953561,9.020114108217484,-9.383021958632384,61.90458890249263,1.2730356403087697,4.490117617738988,2,-3.2999954223632812,-3.7999954223632812,-4.1999969482421875,-5.599998474121094,19.800003051757812,0,0.1461126239789421,-1.266661241347039,148.8000030517578,3.6666497126290625,149.1999969482422,-1.6666497126290627,149.0,0.1461126239789421 3604,2014-02-18,147.39999389648438,149.60000610351562,146.8000030517578,149.60000610351562,40160.0,-0.01206436386444587,1.5454431960049937,3.6666497126290625,82.89477646850939,58.191313256350455,-1.1530191301547177,-3.33292792166165,-2.4103345921818686,-5.962267234419954,12.570774689321624,2.8000030517578125,-0.9371871742283702,2.8699935913085994,-5.83018148663615,11.570168669253349,-1.480093947663761,7.22008113028096,-6.704376661902728,14.999771118164062,-50.088882362225974,4.350087538972367,2,-1.4999923706054688,-1.9999923706054688,-1.9499931335449219,-3.7999954223632812,27.400009155273438,1,0.15332433540931545,1.79998779296875,149.1999969482422,-1.266661241347039,148.8000030517578,3.6666497126290625,149.1999969482422,0.15332433540931545 3605,2014-02-19,148.0,148.1999969482422,147.0,147.1999969482422,47115.0,0.004070597885756921,1.0,-0.3636357331113885,80.000046950175,63.830732602629276,-0.8728580725728534,-4.427725044038084,-3.053064450207671,-6.360646685690028,11.602029229161523,1.1999969482421875,-0.12157450194823127,3.6399993896484375,-4.616520309804173,11.896519089101048,-0.4882604600778677,7.768259239374743,-6.496031900044272,29.999923706054688,-37.4216417735216,4.128259849726302,2,-1.4000015258789062,-2.5999984741210938,-2.549999237060547,-4.400001525878906,28.600006103515625,2,0.1351351351351351,1.5454431960049937,147.39999389648438,1.79998779296875,149.1999969482422,-1.266661241347039,148.8000030517578,0.1351351351351351 3606,2014-02-20,154.60000610351562,155.0,148.60000610351562,148.60000610351562,317670.0,0.04459463583456502,-1.133331298828125,7.499971389879647,88.54168073998783,68.85679746032895,-6.1086282713727655,-11.042578680988015,-9.555506689742458,-12.724987475520152,12.52157123835359,7.0,0.9317763846528919,9.890005493164068,0.5348140241433441,19.245196962184792,5.212409758653706,14.56760122767443,-12.35235520741574,95.12202383721471,24.279630224018277,4.677595734510362,2,-3.8000030517578125,-9.000007629394531,-9.650005340576172,-11.000007629394531,24.399993896484375,3,0.06985761556656978,1.0,148.0,1.5454431960049937,147.39999389648438,1.79998779296875,149.1999969482422,0.06985761556656978 3607,2014-02-21,159.1999969482422,161.0,154.60000610351562,154.60000610351562,188170.0,0.029754144004668026,-1.7826115801170948,0.7666651407877604,90.59830118770793,73.87276915192363,-9.759686372931299,-15.209483453250755,-14.03470774054864,-17.07294528746212,14.39093104894435,6.399993896484375,2.287808424173363,13.719996643066395,2.359936941874736,25.080056344258054,8.039966792470551,19.40002649366224,-15.677111141752277,87.3239194464712,14.78901503901271,5.680029850595833,2,-5.399993896484375,-10.599998474121094,-11.899993896484375,-15.399993896484375,21.199996948242216,4,0.05653266440027638,-1.133331298828125,154.60000610351562,1.0,148.0,1.5454431960049937,147.39999389648438,0.05653266440027638 3608,2014-02-24,162.0,164.0,157.39999389648438,158.8000030517578,163630.0,0.0175879592049748,-1.1999964396249398,0.6956528950292737,91.12904019708459,79.18631839374517,-11.547986744973144,-17.156412286114914,-16.698237243827577,-19.579720825402546,15.388948945583603,6.600006103515625,3.805355670835297,15.419999694824213,2.1878854146121967,28.65211397503623,8.80394255471819,22.036056834930235,-16.379860490288877,88.37209096014172,15.003224187438292,6.616057140106013,2,-6.599998474121094,-11.900001525878906,-14.699996948242188,-18.199996948242188,18.399993896484403,0,0.03703703703703698,-1.7826115801170948,159.1999969482422,-1.133331298828125,154.60000610351562,1.0,148.0,0.03703703703703698 3609,2014-02-25,162.8000030517578,163.60000610351562,161.60000610351562,163.0,185810.0,0.004938290442949356,1.8571241730335364,-0.06249910592947572,91.33859261065929,83.43534748460696,-11.206292957314503,-16.95104589534168,-17.36255182449338,-20.12038216512377,16.07639205001521,2.0,4.765625240516101,15.03000259399414,0.4554602124354119,29.60454497555287,7.742731403214776,22.317273784773505,-14.60668307340626,92.94119442210477,18.624762301151364,7.287271190779363,2,-7.400001525878906,-12.700004577636719,-15.5,-19.0,17.59999084472659,1,0.03808351862420456,-1.1999964396249398,162.0,-1.7826115801170948,159.1999969482422,-1.133331298828125,154.60000610351562,0.03808351862420456 3610,2014-02-26,162.0,166.39999389648438,162.0,162.39999389648438,108235.0,-0.0049140235673305055,-21.000305180437934,2.0,88.54961698687802,86.13969267715939,-9.351749879666897,-14.981696602121929,-16.34309301911651,-19.034315575337445,17.60261190550649,4.399993896484375,5.643830962621735,12.999999237060536,-2.034557046996156,28.034555521117227,5.48272109503219,20.51727737908888,-11.593744818617665,75.28091621376035,-0.2917577982975388,7.5172781420283386,2,-5.400001525878906,-10.700004577636719,-14.699996948242188,-18.199996948242188,17.0,2,0.07901236451702354,1.8571241730335364,162.8000030517578,-1.1999964396249398,162.0,-1.7826115801170948,159.1999969482422,0.07901236451702354 3611,2014-02-27,162.39999389648438,163.8000030517578,159.1999969482422,162.0,73605.0,0.0024690981264468004,1.8749928474699118,-1.0,86.23852440427694,87.03228932881845,-8.585244517560568,-14.370004178426257,-16.437087189933663,-19.13662880958853,18.864710663266088,4.600006103515625,6.668197403901672,12.289993286132812,-3.2775687935182134,27.85755536578384,4.506212246307285,20.07377432595834,-9.434740520685722,66.10165984761885,-7.849915604295404,7.783781039825517,2,-5.799995422363281,-11.099998474121094,-15.099990844726562,-18.599990844726562,17.600006103515625,3,0.08743850209798953,-21.000305180437934,162.0,1.8571241730335364,162.8000030517578,-1.1999964396249398,162.0,0.08743850209798953 3612,2014-02-28,163.0,164.0,160.39999389648438,163.60000610351562,113690.0,0.0036946190028681603,4.142888283378746,-1.5000381475547417,85.8490545667331,87.23773712355688,-7.776987035633255,-13.853061285481658,-16.64688906493643,-19.457990667184447,20.747671995467893,3.600006103515625,7.424126602613171,11.729999542236328,-4.058748882745647,27.518747967218303,3.8356253297453407,19.624373754727316,-7.885188140891643,62.2222900390625,-9.433339277556485,7.894374212490987,2,-6.400001525878906,-11.700004577636719,-15.699996948242188,-19.199996948242188,16.800003051757812,4,0.09815950920245409,1.8749928474699118,162.39999389648438,-21.000305180437934,162.0,1.8571241730335364,162.8000030517578,0.09815950920245409 3613,2014-03-03,160.0,162.0,159.0,160.1999969482422,122510.0,-0.018404907975460127,-1.727276510448817,0.3333248563145313,75.0,86.36053973816696,-3.446315317567013,-9.795877626674354,-13.296394904301764,-16.184382036804436,22.454823545126025,4.0,7.921572958094146,7.739999389648432,-7.602872421368517,23.08287120066538,0.06856348413995761,15.411435295156906,-3.0795590149114673,13.513524659460662,-53.818899653062324,7.671435905508468,3,-3.3000030517578125,-8.700004577636719,-12.799995422363281,-16.199996948242188,16.800003051757812,0,0.12749996185302748,4.142888283378746,163.0,1.8749928474699118,162.39999389648438,-21.000305180437934,162.0,0.12749996185302748 3614,2014-03-04,162.8000030517578,163.8000030517578,161.39999389648438,161.39999389648438,61545.0,0.017500019073486417,-2.4285620865167683,-7.000152590218967,76.7441887973296,85.99877772118414,-4.282443369420832,-11.516660699766561,-15.686798627489964,-18.67894332411055,24.515267973579903,3.8000030517578125,8.381760849660736,9.48000259399413,-5.690271824944034,24.650277012932293,1.8948653845250476,17.06513980346321,-4.362833600845931,51.35143494595498,-12.461740555530795,7.5851372094690825,3,-5.3000030517578125,-11.500007629394531,-16.650001525878906,-19.0,13.599990844726562,1,0.1081080498452518,-1.727276510448817,160.0,4.142888283378746,163.0,1.8749928474699118,162.39999389648438,0.1081080498452518 3615,2014-03-05,161.1999969482422,164.39999389648438,161.1999969482422,163.1999969482422,50785.0,-0.009828047134661011,-2.1999969482421875,-1.4285620865167683,72.05881362968282,84.16734804226137,-0.6851596895795922,-8.842073102739505,-13.713130790527941,-16.77011812177156,26.719047468751466,3.1999969482421875,8.767074418864581,6.909996795654308,-7.626475226483478,21.446468817792095,-0.35823921541458503,14.178232806723202,-2.1999969482421875,40.740730275167145,-18.71430622132913,7.268236011068886,3,-0.6999969482421875,-9.900001525878906,-14.999992370605469,-17.399993896484375,13.400009155273438,2,0.11910668307522942,-2.4285620865167683,162.8000030517578,-1.727276510448817,160.0,4.142888283378746,163.0,0.11910668307522942 3616,2014-03-06,162.0,162.8000030517578,161.1999969482422,162.8000030517578,58550.0,0.004962798181780803,3.0,0.40000152587890625,73.91301944111964,82.313427848196,-0.3632884696463634,-8.48624387480612,-14.167604800764906,-17.279062438914025,29.10393211648078,1.600006103515625,9.413030303015518,6.699999999999989,-6.963319437725318,20.363319437725295,-0.13165971886266448,13.531659718862642,-1.816000976562492,55.55561834899716,-4.596201207579547,6.831659718862653,3,-0.100006103515625,-10.5,-17.200000762939453,-18.199996948242188,9.399993896484375,3,0.1049382716049383,-2.1999969482421875,161.1999969482422,-2.4285620865167683,162.8000030517578,-1.727276510448817,160.0,0.1049382716049383 3617,2014-03-07,162.0,163.1999969482422,161.8000030517578,162.60000610351562,63030.0,0.0,-1.79998779296875,0.7500047683533922,73.529393615213,80.35791156132139,0.08455236304894242,-7.666421071775602,-13.866532569440267,-17.007402729294483,30.352414641482007,1.399993896484375,10.26591575529281,5.930000305175781,-7.400629492974531,19.260630103326093,-0.7353145938993748,12.595315204250937,-0.821441796875007,55.55561834899716,-4.193782099985938,6.665314899075156,3,0.6999969482421875,-9.700004577636719,-17.400001525878906,-18.199996948242188,6.600006103515625,4,0.11111111111111116,3.0,162.0,-2.1999969482421875,161.1999969482422,-2.4285620865167683,162.8000030517578,0.11111111111111116 3618,2014-03-10,159.60000610351562,162.8000030517578,158.1999969482422,161.8000030517578,99570.0,-0.014814777138792423,1.1904806885351915,3.6666242815726564,71.94245354579994,78.20278499855922,2.3560715023122896,-4.571454593832414,-11.161356687926116,-14.366107557329372,30.99135205158325,4.600006103515625,10.21422392610964,2.9400062561035156,-9.884379466670566,15.764391978877597,-3.4721866052835253,9.352199117490557,6.79998779296875,22.580803941691705,-41.059896739308094,6.4121928613870365,3,2.6999893188476562,-7.300010681152344,-15.000007629394531,-14.300003051757812,8.399993896484375,0,0.12656639207858533,-1.79998779296875,162.0,3.0,162.0,-2.1999969482421875,161.1999969482422,0.12656639207858533 3619,2014-03-11,170.60000610351562,171.8000030517578,163.8000030517578,163.8000030517578,364665.0,0.06892230312864434,-1.3529401204995006,-3.0909147656732254,79.5811503685276,77.20628870763142,-8.293267875578834,-14.536816614804536,-21.773641929022574,-25.1094869074507,32.2907234481996,12.199996948242188,9.855473952148287,12.810005950927746,-0.7623986516776995,26.38241055353319,6.023803649625023,19.59620825223047,-12.400009155273438,91.17649698751248,22.318772302298,6.78620230130273,3,-5.600006103515625,-15.600006103515625,-26.00000762939453,-25.300003051757812,1.399993896484375,1,0.036342302030635265,1.1904806885351915,159.60000610351562,-1.79998779296875,162.0,3.0,162.0,0.036342302030635265 3620,2014-03-12,174.1999969482422,175.0,168.39999389648438,168.39999389648438,425390.0,0.021101938545900145,-1.2758629761463158,0.8529412424687812,77.84089850000021,76.27321916271177,-11.153618882467526,-17.024966185941793,-25.026358245727693,-28.4037707758649,33.60592327671935,6.600006103515625,9.30430442163302,15.149996948242176,0.38681235632569155,29.91318154015866,7.768404652283948,22.531589244200404,-16.0,95.23807793788403,28.47562625835971,7.381592295958239,3,-7.599998474121094,-16.199996948242188,-29.79999542236328,-28.899993896484375,-0.1999969482421875,2,0.012629144585437846,-1.3529401204995006,170.60000610351562,1.1904806885351915,159.60000610351562,-1.79998779296875,162.0,0.012629144585437846 3621,2014-03-13,174.60000610351562,176.8000030517578,173.8000030517578,174.8000030517578,83195.0,0.002296263847767488,-2.3333276819395583,-0.03448221431221044,74.83871221790328,75.04984779061957,-10.774072445175904,-16.258061768904895,-24.983466383459046,-28.55331853737249,35.06039468581078,3.0,8.672700571655383,14.280005645751942,-1.2647839575141404,29.824795249018024,6.5076108441188865,22.052400447384997,-15.728009033203136,88.17206329934288,23.018650061554965,7.772394801633047,3,-7.100006103515625,-15.700004577636719,-30.850006103515625,-29.300003051757812,-0.600006103515625,3,0.0,-1.2758629761463158,174.1999969482422,-1.3529401204995006,170.60000610351562,1.1904806885351915,159.60000610351562,0.0 3622,2014-03-14,171.39999389648438,174.39999389648438,169.1999969482422,174.0,118670.0,-0.018327675230057294,2.0588272253188644,13.00022888532845,64.96813150927773,73.93519573609485,-6.9925569511240155,-11.887585318490068,-21.420186299386728,-25.10294296918977,36.13297015196643,5.4000091552734375,8.079094106358525,9.949993896484386,-5.352639060007164,25.252626852975936,2.2986774182386114,17.60131037473016,-11.452316467285158,70.96770224041609,8.389788586365214,7.6513164782457705,3,-3.899993896484375,-11.799995422363281,-28.699993133544922,-26.099990844726562,2.600006103515625,4,0.0,-2.3333276819395583,174.60000610351562,-1.2758629761463158,174.1999969482422,-1.3529401204995006,170.60000610351562,0.0 3623,2014-03-17,171.0,175.1999969482422,170.1999969482422,170.60000610351562,80070.0,-0.002333686760373821,-7.333248563145313,-0.1538434451917321,63.22579501943526,72.43315198299548,-5.440218558432463,-10.298668628595863,-20.660530179034822,-24.44278953156868,37.300444775239924,5.0,7.729250991780987,8.45999984741212,-6.263330380382854,23.183330075207095,1.0983347335146334,15.821664961309608,-10.041183033447254,55.38459190955529,-3.214079685571427,7.361665113897483,3,-3.5,-9.299995422363281,-27.25,-25.699996948242188,0.399993896484375,0,-0.01403505202622446,2.0588272253188644,171.39999389648438,-2.3333276819395583,174.60000610351562,-1.2758629761463158,174.1999969482422,-0.01403505202622446 3624,2014-03-18,170.0,171.8000030517578,168.1999969482422,171.39999389648438,106130.0,-0.005847953216374324,2.272714662227771,-3.5000381475547417,62.82050780447631,71.40667355797254,-3.700657275571274,-7.9250415014941495,-19.25993969383174,-23.182610369586314,39.05984820922195,3.600006103515625,7.360667415772355,6.329999542236322,-6.893440142687808,19.553439227160453,-0.2817203002257429,12.941719384698388,-8.09071186833495,20.93025318926208,-34.08935299227353,6.611719842462067,3,-2.5,-8.299995422363281,-26.0,-24.699996948242188,-1.0,1,-0.0117647058823529,-7.333248563145313,171.0,2.0588272253188644,171.39999389648438,-2.3333276819395583,174.60000610351562,-0.0117647058823529 3625,2014-03-19,168.0,169.60000610351562,167.0,169.0,155290.0,-0.0117647058823529,1.3636287973366625,0.7142888283378747,58.536589904455845,69.69818138723214,-0.7092204642361821,-4.584938790220519,-16.893673024773392,-20.976127784946755,40.80525771847186,3.0,7.3952566329163005,3.3299995422363224,-7.756093480516739,14.416092564989384,-2.2130469691402084,8.873046053612853,-5.197268973129383,10.204078455063659,-41.62034637594855,5.543046511376527,3,-0.5,-6.1999969482421875,-23.89999771118164,-22.699996948242188,4.0,2,0.023809523809523725,2.272714662227771,170.0,-7.333248563145313,171.0,2.0588272253188644,171.39999389648438,0.023809523809523725 3626,2014-03-20,165.39999389648438,168.0,165.0,166.1999969482422,46755.0,-0.015476226806640625,-2.750021457794902,0.8000030517578125,53.44826527829298,67.46694490535212,2.7086359055046216,-1.1956402980537177,-13.96940338251153,-18.192241896513394,40.81325868021577,3.0,7.074021096760987,0.18999404907225426,-9.831856239466646,10.211844337611154,-4.8209310951971815,5.20091919334169,-1.7574265481205202,3.921509962346683,-44.663166883974995,5.010925144269449,3,2.100006103515625,-3.5999908447265625,-20.699993133544922,-20.099990844726562,2.0,3,0.0519952020608776,1.3636287973366625,168.0,2.272714662227771,170.0,-7.333248563145313,171.0,0.0519952020608776 3627,2014-03-21,168.1999969482422,168.60000610351562,165.1999969482422,165.1999969482422,123920.0,0.016928676874741644,-1.2666727701822917,-3.7499856949398236,61.84969925650935,66.34552776209762,0.9840765258449267,-3.4644381889989404,-16.43171143896285,-20.796603503981856,39.88032444276462,3.4000091552734375,7.077930871119776,2.539997100830078,-7.148281145455712,12.228275347115868,-2.304142022312817,7.384136223972973,-3.7679834576746885,31.372528486821338,-20.75413962331868,4.844139123142896,3,2.100006103515625,-6.399993896484375,-23.499996185302734,-22.899993896484375,1.4000091552734375,4,0.034482777389957864,-2.750021457794902,165.39999389648438,1.3636287973366625,168.0,2.272714662227771,170.0,0.034482777389957864 3628,2014-03-24,168.0,168.39999389648438,166.39999389648438,168.1999969482422,76435.0,-0.0011890425200408172,5.666768393479312,-0.0666656494140625,58.12499135733063,63.961510094186835,2.794824478886028,-2.9427659068484786,-15.850695531225114,-20.41291541743118,38.508587225671334,2.0,6.983033970307616,2.0400001525878793,-7.542088344888356,11.622088650064114,-2.7510440961502525,6.831044401326011,-3.0,44.11762725936564,-7.772206585200735,4.791044248738122,3,2.9000015258789062,-6.1999969482421875,-23.049999237060547,-22.699996948242188,3.399993896484375,0,0.03571428571428581,-1.2666727701822917,168.1999969482422,-2.750021457794902,165.39999389648438,1.3636287973366625,168.0,0.03571428571428581 3629,2014-03-25,169.0,171.60000610351562,168.0,168.1999969482422,380750.0,0.005952380952380931,-5.00002543137978,-4.0000762951094835,62.420383403690586,62.248119527930214,1.725444584810731,-3.641145340953784,-16.469543156318053,-21.23751160791295,37.25530326566153,3.600006103515625,6.979066589994147,2.7300003051757926,-6.822756452571355,12.28275706292294,-2.046378073697781,7.506378684049366,-3.8000030517578125,60.606004559137006,7.004085559425391,4.7763783788735665,3,1.9000015258789062,-7.1999969482421875,-23.349998474121094,-23.699996948242188,2.399993896484375,1,0.014201147316475593,5.666768393479312,168.0,-1.2666727701822917,168.1999969482422,-2.750021457794902,165.39999389648438,0.014201147316475593 3630,2014-03-26,174.8000030517578,175.0,168.8000030517578,168.8000030517578,125560.0,0.03431954468495757,-1.0666656494140625,7.499971389879647,67.58241735208935,61.441864542839774,-4.448281366947043,-8.888767967495454,-21.90985251797167,-26.813829857170617,35.77700339555845,6.1999969482421875,7.405565992512152,7.890003204345703,-2.160375933980646,17.940382342672052,2.864813635182543,12.915192773508863,-8.904005737304686,98.00003051757812,42.800992478655104,5.025189569163171,3,-4.700004577636719,-12.900001525878906,-29.150001525878906,-29.5,-3.1999969482421875,2,-0.03318079491131609,-5.00002543137978,169.0,5.666768393479312,168.0,-1.2666727701822917,168.1999969482422,-0.03318079491131609 3631,2014-03-27,176.60000610351562,178.1999969482422,174.8000030517578,175.0,67795.0,0.010297500116317693,-2.399993896484375,0.2666676839192708,69.1099495261788,61.90206654471768,-6.632195827187076,-10.087591958886776,-23.379857938563447,-28.335895600065783,35.36324344055117,3.399993896484375,6.446628283742797,8.980005645751959,-1.714529349640344,19.67454064114426,3.6327381480558074,14.32727314344811,-10.049768444824224,87.69237811748798,31.194315487094002,5.3472674976961505,3,-5.000007629394531,-13.200004577636719,-30.600006103515625,-31.300003051757812,-6.600006103515625,3,-0.026047598779919023,-1.0666656494140625,174.8000030517578,-5.00002543137978,169.0,5.666768393479312,168.0,-0.026047598779919023 3632,2014-03-28,179.0,179.0,176.1999969482422,177.60000610351562,114830.0,0.013589998944154136,3.0000217983651227,0.8749928474699117,75.3926540538036,63.253939770758606,-8.762194780393315,-11.834191058829333,-25.395819771316127,-30.42520751708463,34.934791123442466,2.8000030517578125,5.4279268455584315,10.579999542236322,-1.0152091733269515,22.175208257799596,4.7823951844546855,16.37760390001796,-11.517781598144524,100.0,37.59184017190077,5.797604357781635,3,-7.0,-12.199996948242188,-30.799999237060547,-33.5,-7.0,4,-0.06480450337159571,-2.399993896484375,176.60000610351562,-1.0666656494140625,174.8000030517578,-5.00002543137978,169.0,-0.06480450337159571 3633,2014-03-31,180.3999938964844,181.8000030517578,177.39999389648438,181.3999938964844,121790.0,0.007821194952426724,3.888849329467967,-0.7142888283378747,67.13284213558981,63.73308802977122,-9.709649254942121,-12.255871958920949,-26.368252694014387,-31.51280481976488,35.08904145607994,4.4000091552734375,4.63335922238042,10.959993743896518,-1.0964346094079644,23.016422097201,4.931779567244263,16.988207920548774,-11.765997334814472,89.85500836468961,29.80172532293477,6.028214176652245,3,-6.999992370605497,-10.79999542236331,-29.19999313354495,-31.899993896484403,-8.399993896484403,0,-0.05986689666500733,3.0000217983651227,179.0,-2.399993896484375,176.60000610351562,-1.0666656494140625,174.8000030517578,-0.05986689666500733 3634,2014-04-01,180.3999938964844,181.1999969482422,179.39999389648438,181.0,80875.0,0.0,2.600006103515625,0.6000061035155966,62.39998632813339,64.16235429906872,-9.028737242752555,-11.457131870200072,-25.938323824998832,-31.206816857089905,34.97076395559653,1.8000030517578125,4.4384240133719,10.079994201660185,-2.4939293120644095,22.65391771538478,3.7930324447978876,16.36695595852248,-10.18607655600394,89.23069880558916,32.238915394029625,6.286961756862299,4,-6.999992370605497,-10.399993896484403,-27.649993896484403,-30.399993896484403,-8.000000000000028,1,-0.04988913694289998,3.888849329467967,180.3999938964844,3.0000217983651227,179.0,-2.399993896484375,176.60000610351562,-0.04988913694289998 3635,2014-04-02,180.3999938964844,180.8000030517578,179.39999389648438,180.3999938964844,57995.0,0.0,2.4999427808509065,-0.0,61.788590150268064,65.0890570626215,-7.917423927357049,-10.482402422579895,-25.5382161609827,-30.8945290631666,34.754448651084616,1.4000091552734375,4.364701524870668,9.119994354248064,-3.453927810546247,21.693916519042375,2.833033271850894,15.406955436645234,-8.795746270650653,79.99986921037987,25.83881468856012,6.286961082397159,4,-6.899993896484403,-10.399993896484403,-27.649993896484403,-30.399993896484403,-8.399993896484403,2,-0.04988913694289998,2.600006103515625,180.3999938964844,3.888849329467967,180.3999938964844,3.0000217983651227,179.0,-0.04988913694289998 3636,2014-04-03,179.0,180.1999969482422,177.1999969482422,180.1999969482422,54460.0,-0.007760498580103858,4.0000127156898895,-100.0,66.66668897484972,65.6242781424371,-4.900759397472456,-8.16197874961307,-23.6236295919378,-29.1904112426233,34.28176084430987,3.199996948242216,4.3711181551063305,6.870000457763666,-5.3561297036993665,19.0961306192267,0.7569353770321356,12.983065538495197,-6.172261723055357,50.0,-1.9510576355811864,6.113065080731523,4,-4.900001525878906,-9.0,-25.050003051757812,-27.800003051757812,-4.8000030517578125,3,-0.04134074802505239,2.4999427808509065,180.3999938964844,2.600006103515625,180.3999938964844,3.888849329467967,180.3999938964844,-0.04134074802505239 3637,2014-04-04,180.0,181.0,175.60000610351562,179.60000610351562,67280.0,0.005586592178770999,3.5000063578449447,-0.33332909477003675,69.23077424680896,66.8582540190458,-4.526961782028252,-8.162834081061703,-23.964302847288025,-29.877384841205014,33.54930210973868,5.399993896484375,4.748634048245151,6.9700004577636605,-4.756189262358532,18.696190177885853,1.1069055977025641,12.833095317824757,-6.095589950077766,70.96767842332332,18.64744152319527,5.863094860061091,4,-5.099998474121094,-10.0,-26.050003051757812,-28.800003051757812,-6.600006103515625,4,-0.05555555555555558,4.0000127156898895,179.0,2.4999427808509065,180.3999938964844,2.600006103515625,180.3999938964844,-0.05555555555555558 3638,2014-04-07,179.8000030517578,180.0,175.60000610351562,178.1999969482422,67960.0,-0.0011110941569010269,3.399993896484375,4.0000762951094835,71.68143146404084,67.88725935908472,-2.7682163468264775,-6.716256689788196,-22.971205048654582,-29.33360564176172,34.085242221960584,4.399993896484375,5.601362218105294,5.760003662109369,-4.481377570217603,16.00138489443634,0.6393130459458973,10.880694278272841,-4.948121841615318,75.0000681197054,17.936351249385098,5.120690616163481,4,-4.5,-9.800003051757812,-25.850006103515625,-28.600006103515625,-4.0,0,-0.043381551275683106,3.5000063578449447,180.0,4.0000127156898895,179.0,2.4999427808509065,180.3999938964844,-0.043381551275683106 3639,2014-04-08,176.8000030517578,179.39999389648438,176.0,178.8000030517578,87635.0,-0.016685205501005496,1.1250083446980172,-1.2499952316466079,68.64408149489634,68.00522204161884,1.6255097016724847,-3.4023952843450616,-19.16437451780729,-25.949489890694394,33.245215069069566,3.8000030517578125,5.9001913345081505,2.4500038146972543,-7.72809489764262,12.628102527037129,-2.639045541472683,7.5390531708671915,-1.1999969482421875,22.22219082550142,-39.084831671151875,5.089049356169938,4,1.5,-6.8000030517578125,-22.800006866455078,-25.600006103515625,0.5999908447265625,1,-0.027149338059415218,3.399993896484375,179.8000030517578,3.5000063578449447,180.0,4.0000127156898895,179.0,-0.027149338059415218 3640,2014-04-09,176.39999389648438,178.0,173.0,177.0,141650.0,-0.0022624951830817475,2.8461448173057735,0.3000030517578125,75.7009419096308,68.73755452866907,2.543859268926269,-2.982006134762173,-17.89396700476297,-25.22765999399681,31.662772281777922,5.0,6.46359337285574,1.9399948120117188,-8.278749798592145,12.158739422615582,-3.169377493290227,7.049367117313665,5.4000091552734375,42.49992370605469,-24.989221431807877,5.109372305301935,4,1.0000076293945312,-6.399993896484375,-21.999996185302734,-25.199996948242188,-0.79998779296875,2,-0.02267573774604148,1.1250083446980172,176.8000030517578,3.399993896484375,179.8000030517578,3.5000063578449447,180.0,-0.02267573774604148 3641,2014-04-10,174.60000610351562,177.39999389648438,173.0,177.39999389648438,49150.0,-0.010204012784858829,2.142866485013624,4.666598850516251,65.68631337546455,67.65907223107583,4.503950765727694,-1.2458960817502316,-15.316817418281346,-23.12263149976974,29.799416856882043,4.399993896484375,6.822468193256327,0.14000701904296875,-10.078737591560895,10.358751629646832,-4.969365286258977,5.249379324344915,7.0239968872070335,20.000076293945312,-49.90713310490622,5.109372305301935,4,2.7999954223632812,-4.600006103515625,-18.700008392333984,-23.300010681152344,-0.20001220703125,3,-0.014891214276213427,2.8461448173057735,176.39999389648438,1.1250083446980172,176.8000030517578,3.399993896484375,179.8000030517578,-0.014891214276213427 3642,2014-04-11,171.39999389648438,174.39999389648438,170.60000610351562,173.39999389648438,59940.0,-0.018327675230057294,-1.1111186463666882,0.7142888283378747,57.26494611820215,66.56263934025498,7.27787605863557,2.0597189888598564,-11.34790947485044,-19.626702667234923,28.9122539842384,4.0,6.389441723237553,-3.0600051879882812,-13.278749798592145,7.158739422615582,-8.169377493290227,2.0493671173136647,10.051529034423822,8.510513961801058,-61.98791149977247,5.109372305301935,4,4.500007629394531,-1.399993896484375,-14.699996948242188,-20.099998474121094,1.20001220703125,4,0.016336074395946865,2.142866485013624,174.60000610351562,2.8461448173057735,176.39999389648438,1.1250083446980172,176.8000030517578,0.016336074395946865 3643,2014-04-14,168.60000610351562,170.60000610351562,166.0,169.8000030517578,80955.0,-0.016335985371503492,2.2857150642230835,0.5999984741210938,49.206360739833826,65.09668094155504,9.194958334843335,4.923095963662888,-7.8086040554950955,-16.540882456139514,27.728441239831515,5.399993896484375,5.6171127786483055,-5.739993286132801,-16.18370655263857,4.703719980372966,-10.961849919385685,-0.5181366528799174,12.417456154296872,19.403039461068435,-50.184322091326266,5.22185663325289,4,4.899993896484375,1.399993896484375,-11.10000991821289,-17.300010681152344,4.5999908447265625,0,0.028469677456723685,-1.1111186463666882,171.39999389648438,2.142866485013624,174.60000610351562,2.8461448173057735,176.39999389648438,0.028469677456723685 3644,2014-04-15,168.0,171.60000610351562,166.8000030517578,168.60000610351562,98625.0,-0.0035587549335391877,-2.2000020345052085,0.5000063578449448,32.9999794006191,61.89794641381626,8.7736974294358,5.655547434207989,-6.506142705728962,-15.665211500245022,26.93167874366777,4.8000030517578125,4.29045523046031,-6.239999389648432,-16.89485195179651,4.414853172499647,-11.567425670722486,-0.912573108574378,12.116414522343746,16.666666666666664,-47.289048940613505,5.327426281074044,4,5.5,4.8000030517578125,-10.700004577636719,-16.70000457763672,10.0,1,0.04642858959379659,2.2857150642230835,168.60000610351562,-1.1111186463666882,171.39999389648438,2.142866485013624,174.60000610351562,0.04642858959379659 3645,2014-04-16,172.0,173.0,168.39999389648438,168.39999389648438,70860.0,0.023809523809523725,-1.555554613656593,-5.999949137887188,39.639617347745364,58.894938455249104,3.863098112996198,2.077075138006734,-9.749171490369491,-19.337940703564186,26.434807538307403,5.0,3.4733930139256586,-2.439999389648449,-12.746133993119543,7.866135213822645,-7.593066691383996,2.713067912087098,7.269429651003122,52.631607126126,-7.977824413356515,5.15306730173554,4,1.5,1.4000015258789062,-12.0,-18.0,4.0,2,0.03139531335165335,-2.2000020345052085,168.0,2.2857150642230835,168.60000610351562,-1.1111186463666882,171.39999389648438,0.03139531335165335 3646,2014-04-22,174.0,175.39999389648438,171.8000030517578,173.8000030517578,47960.0,0.011627906976744207,1.4000061035466693,0.05555461365659306,38.532103670230825,55.483975057851524,1.2060947741146322,0.795169586982297,-10.953352993615084,-21.149002211876336,26.605119532143544,3.5999908447265625,2.864992914447214,-0.8699996948242301,-10.265427973967974,8.525428584319513,-5.567713834396102,3.8277144447476417,4.473263871942947,85.10643823919953,28.261874814038173,4.697714139571872,4,-1.0,-0.5999984741210938,-11.700000762939453,-18.400001525878906,0.0,1,0.009195437376526616,-1.555554613656593,172.0,-2.2000020345052085,168.0,2.2857150642230835,168.60000610351562,0.009195437376526616 3647,2014-04-23,174.0,176.0,173.0,174.39999389648438,42910.0,0.0,-1.500006357844945,-2.0,34.313735756589296,51.332008868134686,0.29669043586824273,1.319628594638118,-10.295868563073213,-20.92301765720353,26.726650473490675,3.0,2.2218501609578993,-1.1599998474121094,-10.032047088341585,7.712047393517366,-5.596023467876847,3.2760237730526285,3.724868039626358,80.0,26.202018952775667,4.43602362046474,4,-1.3000030517578125,-0.5999984741210938,-10.799999237060547,-17.5,0.8000030517578125,2,0.002298815497036699,1.4000061035466693,174.0,-1.555554613656593,172.0,-2.2000020345052085,168.0,0.002298815497036699 3648,2014-04-24,174.0,175.60000610351562,172.1999969482422,174.0,54665.0,0.0,1.124997615823304,-0.0,34.313735756589296,47.51752600832279,-0.6845486721941256,1.8890327585787077,-9.663513634798903,-20.76818784427701,26.779176441561635,3.4000091552734375,1.5125931811380724,-1.4599998474121207,-9.695581282753437,6.775581587929196,-5.577790565082779,2.6577908702585376,3.021375957248779,78.26086235406706,27.74919859401402,4.117790717670657,4,-2.0,-0.5999984741210938,-10.450000762939453,-17.5,-1.1999969482421875,3,-0.008045941933818246,-1.500006357844945,174.0,1.4000061035466693,174.0,-1.555554613656593,172.0,-0.008045941933818246 3649,2014-04-25,171.39999389648438,174.0,171.39999389648438,174.0,59465.0,-0.014942563813308163,1.0,-100.0,30.434782608695613,42.48795275266333,1.194529475324174,4.9308675115323695,-6.454774598160213,-18.03967274135283,26.20696195335894,2.600006103515625,0.5074130329391551,-4.180005645751947,-12.082461749681102,3.7224504581772067,-8.131233697716539,-0.22877759378735618,4.960099503329474,39.47365250946647,-7.0060676395915,3.951228051964583,4,0.3000030517578125,2.0000076293945312,-6.799991607666016,-14.899993896484375,1.600006103515625,4,0.01050176847056905,1.124997615823304,174.0,-1.500006357844945,174.0,1.4000061035466693,174.0,0.01050176847056905 3650,2014-04-28,169.0,173.1999969482422,168.39999389648438,171.60000610351562,89905.0,-0.014002298611129671,-1.5263052224961653,1.0,29.166666666666657,38.430214229463566,2.720539197051238,7.2455432126702135,-3.4936230740132714,-15.511047276437182,25.041524436570818,4.8000030517578125,-0.6840742223462541,-6.289999389648443,-14.720993049443592,2.140994270146706,-10.505496219546018,-2.0745025597508686,6.738487795825023,7.894810811244915,-36.56410935024159,4.215496829897579,4,2.0,4.400001525878906,-4.399997711181641,-12.5,4.600006103515625,0,0.053254437869822535,1.0,171.39999389648438,1.124997615823304,174.0,-1.500006357844945,174.0,0.053254437869822535 3651,2014-04-29,172.0,173.60000610351562,169.0,169.0,96450.0,0.01775147928994092,-2.0666707356770835,-1.153843445191732,34.61538461538461,35.91359628470606,-0.7677993504693177,4.093108293899803,-5.892482815417395,-18.40198602074804,23.343027036432087,4.600006103515625,-1.60122700623495,-3.0599990844726506,-11.590906761490288,5.470908592544987,-7.325452922981469,1.2054547540361682,3.1541785280755334,47.36846332071138,6.0040161787180395,4.265453838508824,4,-1.0,1.4000015258789062,-7.349998474121094,-15.5,2.0,1,0.023255813953488413,-1.5263052224961653,169.0,1.0,171.39999389648438,1.124997615823304,174.0,0.023255813953488413 3652,2014-04-30,167.39999389648438,171.1999969482422,166.1999969482422,170.0,278970.0,-0.02674422153206757,1.0,-0.866668701171875,29.605254241967174,33.73569556272088,3.5818018066140667,8.199926991236339,-0.7194997445522517,-13.712173499186576,21.680637007964183,5.8000030517578125,-2.813937200247892,-7.080004882812489,-16.049096812511493,1.889087046886516,-11.564550847661991,-2.5954589179629863,7.204933919906637,12.765912547744543,-23.338235224912047,4.484545964849499,4,3.7000045776367188,6.100006103515625,-2.7499923706054688,-10.899993896484375,6.600006103515625,2,0.03942656119567656,-2.0666707356770835,172.0,-1.5263052224961653,169.0,1.0,171.39999389648438,0.03942656119567656 3653,2014-05-01,169.60000610351562,169.60000610351562,167.0,167.60000610351562,38485.0,0.01314224783300566,1.600006103515625,-0.7692289634611548,37.83785177025024,34.27323693712434,1.719366805342105,5.4275970170866685,-2.322052078006209,-15.805481211003865,19.5812879982439,2.600006103515625,-3.629166298591258,-4.339993286132824,-13.106531307950092,4.426544735684445,-8.723262297041458,0.04327572477581043,4.488626043891912,43.58984391047398,5.493033042469342,4.383269010908637,5,1.4999923706054688,4.299995422363281,-3.5500030517578125,-13.100006103515625,3.5999908447265625,3,0.030660358261239473,1.0,167.39999389648438,-2.0666707356770835,172.0,-1.5263052224961653,169.0,0.030660358261239473 3654,2014-05-02,171.39999389648438,171.39999389648438,167.60000610351562,171.0,49140.0,0.010613135189807332,18.00022888532845,0.1999969482421875,41.935483870967744,34.528333217482384,0.5055514076930194,3.076515041836643,-3.4333172972856687,-17.426539168570173,17.19197164758355,3.79998779296875,-4.0142137654019905,-2.090005493164057,-10.370839370508037,6.190828384179923,-6.230422431836047,2.050411445507933,2.203320322078696,70.27014209214235,31.378240645083423,4.140416938671994,5,-0.29999542236328125,2.5000076293945312,-5.049991607666016,-14.899993896484375,2.600006103515625,4,0.00816808171019523,1.600006103515625,169.60000610351562,1.0,167.39999389648438,-2.0666707356770835,172.0,0.00816808171019523 3655,2014-05-05,171.39999389648438,173.0,170.39999389648438,173.0,36090.0,0.0,2.249995231646608,-4.0000762951094835,44.52052933344203,35.19371384672807,0.4598479217563636,2.4956390451598054,-2.7497377055100856,-17.220245266727318,14.563206104597521,2.600006103515625,-3.9527174464899417,-1.6400054931640682,-9.29421788651149,6.014206900183353,-5.467111689837765,2.1871007035096284,1.747121468964906,70.27014209214235,27.791064644994336,3.8271061966737046,5,-0.29999542236328125,2.5000076293945312,-5.049991607666016,-14.899993896484375,3.8000030517578125,0,0.009334925090382029,18.00022888532845,171.39999389648438,1.600006103515625,169.60000610351562,1.0,167.39999389648438,0.009334925090382029 3656,2014-05-06,171.60000610351562,172.39999389648438,171.0,172.0,51505.0,0.0011669324046303942,1.3333587650364944,0.2499952316466078,50.38170250733237,36.97904348569953,-0.1300849539419744,1.8053751245950025,-2.4625227070991684,-17.178771876808554,12.49343864934385,1.399993896484375,-3.4119709103447065,-1.069993591308588,-8.209241272108187,6.069254089491011,-4.639617431708388,2.4996302490912115,1.399993896484375,79.4118637031718,31.287832286167564,3.5696238403997946,5,-0.7000045776367188,2.2999954223632812,-5.600006103515625,-15.100006103515625,4.1999969482421875,1,0.011655011240462976,2.249995231646608,171.39999389648438,18.00022888532845,171.39999389648438,1.600006103515625,169.60000610351562,0.011655011240462976 3657,2014-05-07,170.0,171.0,168.39999389648438,170.8000030517578,158880.0,-0.009324044560642064,3.333354526149816,2.0000381475547417,52.79998437501908,39.0330711099695,0.941902598918972,2.7592626029653218,-0.5321301812534784,-15.360099673027094,10.993514317210288,3.20001220703125,-3.3235591781462688,-2.169999694824213,-8.502905684029656,4.16290629438123,-5.33645268942692,0.9964532997784943,3.0,50.0,-1.684462074828943,3.1664529946027167,5,0.09999847412109375,3.9000015258789062,-2.5,-12.800003051757812,4.399993896484375,2,0.0235294117647058,1.3333587650364944,171.60000610351562,2.249995231646608,171.39999389648438,18.00022888532845,171.39999389648438,0.0235294117647058 3658,2014-05-08,172.0,172.8000030517578,170.39999389648438,170.8000030517578,51155.0,0.0117647058823529,-1.3999908447964111,-1.4999904632932155,57.57575056989212,42.04873421676911,-1.5328251799325585,0.15277711073676414,-2.2619580093225977,-17.137164115580845,9.238661461586291,2.8000030517578125,-3.3212931473271396,0.2200004577636605,-4.996814724390646,5.436815639917967,-2.388407133313507,2.828408048840828,-6.0,81.48146055033429,24.319578315001657,2.6084075910771563,5,-2.0999984741210938,1.9000015258789062,-2.5999984741210938,-14.400001525878906,1.8000030517578125,3,0.011627906976744207,3.333354526149816,170.0,1.3333587650364944,171.60000610351562,2.249995231646608,171.39999389648438,0.011627906976744207 3659,2014-05-09,172.0,172.39999389648438,171.0,171.1999969482422,51355.0,0.0,-1.3333290947700367,0.6666709052299633,50.0,44.36354903158393,-1.6078459510524112,-0.23743871364237634,-2.012005907733908,-16.918352034357383,7.388974177078602,1.399993896484375,-3.247794544114754,0.4600006103515568,-4.195906256223566,5.1159074769266795,-1.8679528229360187,2.7879540436391324,-5.863999938964838,78.26089840977092,19.678060323807273,2.327953433287566,5,-2.0999984741210938,1.5999984741210938,-0.5,-13.0,0.600006103515625,4,0.006976726443268522,-1.3999908447964111,172.0,3.333354526149816,170.0,1.3333587650364944,171.60000610351562,0.006976726443268522 3660,2014-05-12,172.39999389648438,173.60000610351562,172.0,172.60000610351562,92900.0,0.0023255459097928366,-2.20001220703125,-0.25001430506017663,46.153834867769504,45.64559905962669,-1.648152417895517,-1.003940123731013,-2.1264558324728284,-17.050278659646978,6.3921225487049576,1.600006103515625,-3.179834274282598,1.0599945068359489,-3.0256161995298783,5.145605213201776,-0.9828108463469789,3.1027998600188766,-6.130713775634774,76.92289634611548,20.798912463742425,2.0428053531829193,5,-2.4999923706054688,1.100006103515625,-0.6999931335449219,-13.399993896484375,1.600006103515625,0,0.009280778191188999,-1.3333290947700367,172.0,-1.3999908447964111,172.0,3.333354526149816,170.0,0.009280778191188999 3661,2014-05-13,172.0,173.39999389648438,172.0,172.1999969482422,82225.0,-0.002320150293767087,-13.000152590218967,0.9999237107110162,45.283021583976556,47.38757320873885,-1.3948409484895876,-0.8524236496437254,-1.4525736018101725,-16.343500661962963,5.341399819654341,1.399993896484375,-2.7664474108836714,0.7900009155273438,-3.0146493126221685,4.594651143676856,-1.1123241985474124,2.6923260296021,-5.437490839843747,69.23072408652887,15.460710242499225,1.9023251140747603,5,-1.6999969482421875,1.5,-0.25,-13.0,-0.399993896484375,1,0.01860463342001273,-2.20001220703125,172.39999389648438,-1.3333290947700367,172.0,-1.3999908447964111,172.0,0.01860463342001273 3662,2014-05-14,174.1999969482422,176.1999969482422,172.0,172.8000030517578,94100.0,0.012790679931640625,-1.7999979654947917,-7.0000762951094835,50.42734373930175,48.786405649744566,-2.8260034280243076,-2.9849350422677503,-3.366814024413088,-18.185678422827777,5.191080461618,4.1999969482421875,-2.0260758653110145,2.8499977111816293,-1.1832839432900641,6.883279365653323,0.8333568839457826,4.866638538417476,-7.355987910351558,65.51725952292632,14.231934508561707,2.0166408272358427,5,-2.2999954223632812,-0.6999969482421875,-2.1499977111816406,-15.199996948242188,-2.399993896484375,2,0.009184880204050838,-13.000152590218967,172.0,-2.20001220703125,172.39999389648438,-1.3333290947700367,172.0,0.009184880204050838 3663,2014-05-15,173.39999389648438,175.39999389648438,172.8000030517578,172.8000030517578,64315.0,-0.004592440102025419,-7.666768393479312,0.428566757493188,54.62962832143478,50.1968661442409,-1.5983719928001676,-1.9045376076806235,-2.1877451085430266,-17.035262273382443,5.442010723460222,2.5999908447265625,-1.6209968837476936,1.809995269775385,-2.1037587774119118,5.723749316962682,-0.1468817538182634,3.7668722933690333,-5.994625583972663,46.153755865100486,-6.351966843280756,1.956877023593647,5,-1.0999984741210938,-0.399993896484375,-0.9499931335449219,-14.399993896484375,-2.5999908447265625,3,0.0057670128904212525,-1.7999979654947917,174.1999969482422,-13.000152590218967,172.0,-2.20001220703125,172.39999389648438,0.0057670128904212525 3664,2014-05-19,175.8000030517578,175.8000030517578,173.1999969482422,174.0,65965.0,0.013840883735591003,1.8888907726868138,3.0000508634063223,65.74073223748022,52.55466646691182,-3.697427026348464,-3.889652832072329,-4.263250844133893,-19.057764788786358,5.9855200794891426,2.600006103515625,-0.49221863542985034,3.820004272460949,-0.14170803045729485,7.781716575379193,1.8391481210018412,5.8008604239200565,-7.86695702110228,90.4763288780059,30.992204964017546,1.9808561514591179,5,-3.5000076293945312,-3.100006103515625,-3.1500015258789062,-16.800003051757812,-5.0,0,-0.01137656408009946,-7.666768393479312,173.39999389648438,-1.7999979654947917,174.1999969482422,-13.000152590218967,172.0,-0.01137656408009946 3665,2014-05-20,177.39999389648438,177.39999389648438,174.0,175.0,68640.0,0.009101199186302145,1.8333354526149817,1.3333276819395583,63.36631344857489,53.99740101593876,-4.868822013105472,-5.338030533728414,-5.461874807697427,-20.279886370673324,6.616389472710341,3.399993896484375,0.25987173570979394,5.149995422363276,0.5053611422707434,9.794629702455808,2.8276782823170095,7.472312562409542,-8.970930810773638,100.0,37.372965497897745,2.32231714004626,5,-4.5,-5.399993896484375,-3.2499923706054688,-18.399993896484375,-4.1999969482421875,1,-0.02705742930165833,1.8888907726868138,175.8000030517578,-7.666768393479312,173.39999389648438,-1.7999979654947917,174.1999969482422,-0.02705742930165833 3666,2014-05-21,175.60000610351562,177.39999389648438,174.8000030517578,176.39999389648438,53435.0,-0.010146492981386812,-1.1666645473850183,-0.33332909477003675,73.56326173392522,56.304431833595004,-2.728718444533854,-3.5964185148162926,-3.2989512686243643,-18.13101386343783,6.742865636510633,2.5999908447265625,0.7444363118170259,3.2700073242187386,-1.5532264868027426,8.09324113524022,0.8583904187079838,5.681624229729493,-6.453268552943001,66.66685504699147,-2.173617211615138,2.4116169055107464,5,-1.70001220703125,-3.9000091552734375,-1.9000053405761719,-16.600006103515625,0.0,2,-0.009111651753431205,1.8333354526149817,177.39999389648438,1.8888907726868138,175.8000030517578,-7.666768393479312,173.39999389648438,-0.009111651753431205 3667,2014-05-22,174.39999389648438,177.0,173.1999969482422,174.1999969482422,40985.0,-0.006833782262648969,-2.454553020897634,-0.25,64.63411457121856,57.08869450040904,-0.9375208933880401,-2.4927056027672734,-1.742464613310716,-16.61110054346753,6.541661182842279,3.8000030517578125,1.1199013684886552,2.0499954223632812,-2.805603664358614,6.9055945090851765,-0.37780412099766636,4.477794965724229,-4.5929958382388065,34.78247889473074,-35.71318517771089,2.4277995433609423,5,-0.1999969482421875,-2.6999969482421875,-0.6999931335449219,-15.399993896484375,2.600006103515625,3,-0.016054976438994006,-1.1666645473850183,175.60000610351562,1.8333354526149817,177.39999389648438,1.8888907726868138,175.8000030517578,-0.016054976438994006 3668,2014-05-23,172.60000610351562,174.8000030517578,172.60000610351562,173.8000030517578,29795.0,-0.010321031284193372,-2.6666709052299633,-6.0000762951094835,53.65857516352032,57.495202851911294,1.068938623010041,-0.8463735864719126,0.4778021572994362,-14.485657011778073,6.471972524756428,2.1999969482421875,1.2476408934399217,0.32000732421875,-4.475429135055975,5.115443783493475,-2.0777109054185985,2.7177255538560985,-2.185568378210945,0.0,-67.61090949966578,2.3977182296373596,5,2.0999908447265625,-0.9000091552734375,0.3499946594238281,-13.400001525878906,3.399993896484375,4,-0.004635011723452709,-2.454553020897634,174.39999389648438,-1.1666645473850183,175.60000610351562,1.8333354526149817,177.39999389648438,-0.004635011723452709 3669,2014-05-26,173.1999969482422,174.8000030517578,173.1999969482422,174.0,12735.0,0.0034761924884678663,-3.0,0.6666709052299633,55.29413137470144,58.51079135268152,0.734286244419593,-1.375100570481436,-0.040889653757659516,-14.778946401124955,6.615675633043884,2.1999969482421875,1.4578130427891551,0.8299980163574219,-3.963462198598677,5.623458231313521,-1.5667320911206275,3.2267281238354713,-2.2267147292431275,12.499841053876377,-52.512007323860345,2.396730107478055,5,1.5,-1.4000015258789062,-1.4499969482421875,-13.199996948242188,0.600006103515625,0,-0.013856777937482079,-2.6666709052299633,172.60000610351562,-2.454553020897634,174.39999389648438,-1.1666645473850183,175.60000610351562,-0.013856777937482079 3670,2014-05-27,178.0,179.1999969482422,174.60000610351562,174.60000610351562,78745.0,0.027713643974209834,-1.7058818249544478,-4.249976158233039,64.81481743120821,60.68099089126281,-3.562447749639176,-5.761679202728146,-4.818197227863408,-19.285930585321182,7.313431801159687,6.0,1.5001228381326541,5.180001068115246,0.04125233285168406,10.318749803378807,2.610626700483465,7.749375435747027,-6.512580846802109,81.81820283582675,17.85836188788275,2.5693743676317817,5,-2.4000015258789062,-5.3000030517578125,-4.849998474121094,-18.0,-7.1999969482421875,1,-0.04044942105754035,-3.0,173.1999969482422,-2.6666709052299633,172.60000610351562,-2.454553020897634,174.39999389648438,-0.04044942105754035 3671,2014-05-28,176.0,179.1999969482422,174.1999969482422,178.1999969482422,153315.0,-0.011235955056179803,1.3809541109750736,-0.6470590875227761,63.636382552244086,62.14866187047863,-1.0453028388580776,-3.6329051577908444,-2.8311694569515566,-16.96005239428007,8.100249199754796,5.0,1.768333478420061,2.9800010681152287,-2.3327842401317582,8.292786376362216,0.32360841399173523,5.636393722238722,-3.741323067297685,51.51513049750657,-13.62351384277411,2.656392654123499,5,-0.09999847412109375,-3.3000030517578125,-2.549999237060547,-16.0,-8.399993896484375,2,-0.015909108248623904,-1.7058818249544478,178.0,-3.0,173.1999969482422,-2.6666709052299633,172.60000610351562,-0.015909108248623904 3672,2014-06-02,174.0,175.8000030517578,173.60000610351562,175.0,84800.0,-0.011363636363636354,-1.4444576311417043,0.4545460850748029,54.545460850748036,62.139309929291215,1.0318547013252157,-1.1732501004499056,-0.7644875789941636,-14.668043017684397,8.18695911441057,2.399993896484375,2.085087408343213,0.6500007629394418,-3.967356836198519,5.2673583620774025,-1.6586780366295386,2.958679562508422,-1.0471910657437036,21.21205815918638,-40.13016410550087,2.3086787995689786,6,1.9000015258789062,-1.3000030517578125,-0.7999992370605469,-12.599998474121094,-2.600006103515625,0,0.009195437376526616,1.3809541109750736,176.0,-1.7058818249544478,178.0,-3.0,173.1999969482422,0.009195437376526616 3673,2014-06-03,174.8000030517578,174.8000030517578,172.60000610351562,173.8000030517578,60960.0,0.004597718688263308,3.399993896484375,-1.0,56.14036496658121,61.07260245474688,0.5043670537752973,-1.6482126355729747,-1.4742428398901097,-15.171613558279631,8.145721092145033,2.1999969482421875,2.506672986358069,1.1900039672851506,-3.1131900078166552,5.493197942386956,-0.9615930202657523,3.3416009548360535,4.399993896484375,33.33333333333333,-24.800177145581593,2.1515969875508993,6,1.0999984741210938,-2.100006103515625,-1.7500038146972656,-13.400001525878906,-3.4000091552734375,1,0.012585794678680706,-1.4444576311417043,174.0,1.3809541109750736,176.0,-1.7058818249544478,178.0,0.012585794678680706 3674,2014-06-04,172.8000030517578,174.39999389648438,172.39999389648438,174.39999389648438,100845.0,-0.0114416473974992,1.500014305196601,-1.5999908447265625,50.819691609597285,59.678533361527144,2.273106201265364,0.4870201029030454,0.6268634112789755,-12.861447597392498,8.581379281950626,2.4000091552734375,2.5989830939738283,-0.8799964904785043,-5.076034513994472,3.3160415330374633,-2.978015502236474,1.2180225212794653,6.26799407958984,5.882484937562409,-47.814038931959786,2.09801901175798,6,2.9999923706054688,-0.100006103515625,-0.10000228881835938,-10.700004577636719,-2.8000030517578125,2,0.018518500530834592,3.399993896484375,174.8000030517578,-1.4444576311417043,174.0,1.3809541109750736,176.0,0.018518500530834592 3675,2014-06-06,173.0,175.60000610351562,172.39999389648438,175.60000610351562,44725.0,0.0011573897263317257,1.4615420730776905,1.6250131130968843,52.06611726577426,57.28996175395481,1.5459016443128633,0.4353586945882739,0.5968571302917951,-12.756547132844673,9.479766616124493,3.20001220703125,2.6507859233109627,-0.7599998474121037,-4.832189594735496,3.3121898999112886,-2.796094721073814,1.2760950262496067,5.80127700195311,8.823615209415566,-41.135454197350825,2.0360948736617015,6,2.7999954223632812,-0.3000030517578125,-0.4500007629394531,-8.799995422363281,-3.0,4,0.004624295096866016,1.500014305196601,172.8000030517578,3.399993896484375,174.8000030517578,-1.4444576311417043,174.0,0.004624295096866016 3676,2014-06-10,173.60000610351562,173.8000030517578,171.1999969482422,172.0,59845.0,0.00346824337292273,1.600006103515625,-0.6153855182694227,48.67258608897498,55.51645858926109,0.7066751462405705,-0.007515227853048145,0.2611374483113025,-13.05465158164506,10.26181386445382,2.600006103515625,2.231554879781328,-0.259993743896473,-4.205090350835604,3.6851028630426583,-2.2325420473660245,1.7125545595730784,4.945219574218726,52.17404284396914,4.010185268998306,1.972548303469565,6,1.5999908447265625,-0.9000091552734375,-1.4000053405761719,-9.400001525878906,-4.0,1,-0.01612904927024139,1.4615420730776905,173.0,1.500014305196601,172.8000030517578,3.399993896484375,174.8000030517578,-0.01612904927024139 3677,2014-06-11,174.0,174.1999969482422,173.39999389648438,173.60000610351562,55360.0,0.002304112225928412,1.0000381475547417,0.2499952316466078,51.351366212614224,55.260102039160415,0.2726469823788875,-0.09747156049962769,0.04526067342294482,-13.160126680899054,10.560579390434372,0.8000030517578125,1.755924318432477,-0.05999984741211506,-3.5618186410526675,3.4418189462284374,-1.8109092442323913,1.6909095494081612,4.104511953964817,63.63630058364747,14.589531398502686,1.750909396820273,6,1.1999969482421875,-1.3000030517578125,-1.7999992370605469,-9.699996948242188,-6.1999969482421875,2,-0.03678157411772631,1.600006103515625,173.60000610351562,1.4615420730776905,173.0,1.500014305196601,172.8000030517578,-0.03678157411772631 3678,2014-06-12,174.0,174.0,172.0,173.39999389648438,69360.0,0.0,5.666598850516251,1.5000381475547417,45.45453144278216,54.166813157836046,0.5499539429117135,0.0632908868958566,0.23962137705638042,-12.843457340930797,11.18339223631154,2.0,1.2064443571151742,-0.15999984741210938,-3.52570900743828,3.2057093126140614,-1.842854427425209,1.5228547326009902,3.690241053621463,63.63630058364747,19.01093142107004,1.6828545800130863,6,1.1999969482421875,-0.9000015258789062,-1.7000007629394531,-9.699996948242188,-6.1999969482421875,3,-0.014942563813308163,1.0000381475547417,174.0,1.600006103515625,173.60000610351562,1.4615420730776905,173.0,-0.014942563813308163 3679,2014-06-13,173.1999969482422,173.8000030517578,172.8000030517578,173.1999969482422,18280.0,-0.004597718688263308,-1.5000381475547417,0.0,38.94736757568968,51.29265206277844,1.508602683524657,1.0095651214642203,1.1964584026626994,-11.737802181289453,11.839862662282046,1.1999969482421875,0.9146079789891814,-1.020002746582037,-4.264171533279182,2.224166040115108,-2.642087139930595,0.6020816467665213,4.100829459056513,45.4544508754712,7.510002157791284,1.6220843933485654,6,2.0,0.20000457763671875,-0.6999969482421875,-8.899993896484375,-6.0,4,-0.010392627502734397,5.666598850516251,174.0,1.0000381475547417,174.0,1.600006103515625,173.60000610351562,-0.010392627502734397 3680,2014-06-16,174.0,174.39999389648438,169.1999969482422,172.1999969482422,199035.0,0.004618955345575992,3.0000117375713793,100.0,45.55553860134549,49.28366940156748,0.09111128532634893,0.353711516350387,0.3788389661496012,-12.272299552044899,12.531732051684713,5.1999969482421875,0.9992793926824106,-0.30000000000001137,-3.4321751509445164,2.8321751509444937,-1.866087575472278,1.2660875754722554,2.934776639755313,92.30780516862438,55.60077012187067,1.5660875754722592,6,-1.5,-0.20000457763671875,-1.5,-9.699996948242188,-8.0,0,-0.02298850574712641,-1.5000381475547417,173.1999969482422,5.666598850516251,174.0,1.0000381475547417,174.0,-0.02298850574712641 3681,2014-06-17,175.1999969482422,176.0,173.1999969482422,174.8000030517578,65015.0,0.006896534185300007,1.8000030517578125,0.22221845462637224,52.22223258313716,49.02553292738849,-1.3793538710574182,-0.6263721109325502,-0.8832218655190047,-13.225858345887048,13.06374694036792,2.8000030517578125,1.0443533127181013,0.7399971008300668,-2.2196604565423854,3.699654658202519,-0.7398316778561593,2.219825879516293,1.1159973161920789,88.23525451873128,49.166254864374,1.4798287786862272,6,-2.5999984741210938,-1.4000015258789062,-2.6999969482421875,-10.899993896484375,-8.599990844726562,1,-0.02968034839508804,3.0000117375713793,174.0,-1.5000381475547417,173.1999969482422,5.666598850516251,174.0,-0.02968034839508804 3682,2014-06-18,175.8000030517578,175.8000030517578,174.1999969482422,175.0,52440.0,0.003424692431318155,3.0,2.0000381475547417,59.52379871117752,49.401470010121415,-1.8966289389761641,-1.159828765047564,-1.6169701658183158,-13.56385525691502,12.87289475955501,1.600006103515625,0.44304775388343387,1.2600028991699332,-1.7560236668811342,4.276029465221001,-0.2480103838556147,2.768016182195481,-6.600006103515625,97.05886972814685,50.856550162600364,1.5080132830255362,6,-3.2000045776367188,-2.0000076293945312,-3.4000015258789062,-11.400001525878906,-13.400009155273438,2,-0.03526733128904913,1.8000030517578125,175.1999969482422,3.0000117375713793,174.0,-1.5000381475547417,173.1999969482422,-0.03526733128904913 3683,2014-06-19,174.39999389648438,176.0,174.39999389648438,175.1999969482422,46665.0,-0.007963646933847102,-3.0,-1.0,53.40907810149683,49.689179620332474,-0.625059913647533,0.33617500278100465,-0.4148618031804858,-11.897737538333786,12.646336070851516,1.600006103515625,-0.056520436535379304,-0.19000625610351562,-3.1592508760324733,2.779238363825442,-1.6746285660679803,1.294616053860949,-5.067996826171878,76.47050903746255,24.930810704585305,1.484622309964478,6,-1.7999954223632812,-0.1999969482421875,-2.399993896484375,-9.199989318847656,-10.0,3,-0.03784398552584811,3.0,175.8000030517578,1.8000030517578125,175.1999969482422,3.0000117375713793,174.0,-0.03784398552584811 3684,2014-06-20,173.8000030517578,174.8000030517578,173.1999969482422,174.1999969482422,36795.0,-0.003440314597044636,1.0,0.4999904632932156,34.32838030342195,47.718319957848884,0.1471754162643606,0.8207274815366645,-0.023823982763474305,-11.035618842115184,12.448102428864772,1.600006103515625,-0.19258904740860316,-0.6899971008300838,-3.6221403106937373,2.2421461090335697,-2.1560687057619248,0.7760745041017572,-4.201285864257812,67.64711822190309,19.11385170088738,1.4660716049318325,6,-1.2000045776367188,0.399993896484375,-1.9000015258789062,-5.599998474121094,-9.800003051757812,4,-0.03452243897955054,-3.0,174.39999389648438,3.0,175.8000030517578,1.8000030517578125,175.1999969482422,-0.03452243897955054 3685,2014-06-23,172.60000610351562,174.60000610351562,172.39999389648438,173.1999969482422,26685.0,-0.00690447023688967,-3.399957276042541,1.5,36.50796726385824,46.366695643947025,1.435415643968895,1.7314560663246539,0.9489677130753478,-9.596971322112864,11.917595031233352,2.20001220703125,-0.4805990051859226,-1.6499946594238395,-4.356321470526353,1.0563321516786743,-3.0031580649751106,-0.29683125387256837,-2.745237603515619,5.5558852201924305,-40.840425426372214,1.3531634055512582,6,-7.62939453125e-06,1.5999908447265625,-0.850006103515625,-3.0000076293945312,-7.8000030517578125,0,-0.03128626282918445,1.0,173.8000030517578,-3.0,174.39999389648438,3.0,175.8000030517578,-0.03128626282918445 3686,2014-06-24,174.0,175.0,172.39999389648438,173.0,40340.0,0.008111204211920686,-1.3636287973366625,-1.666692098369828,50.0,46.21654384254545,0.1096596405113246,0.2165503453736619,-0.6215149717616271,-10.687075952653373,11.301275361477103,2.600006103515625,-0.4425294091773253,-0.17000045776367756,-2.80186822862467,2.461867313097315,-1.4859343431941738,1.1459334276668187,-3.899422240000007,44.444538634340695,-4.9251894460889005,1.3159338854304943,6,-1.4000015258789062,0.1999969482421875,-2.299999237060547,-4.0,-10.800003051757812,1,-0.04597701149425293,-3.399957276042541,172.60000610351562,1.0,173.8000030517578,-3.0,174.39999389648438,-0.04597701149425293 3687,2014-06-25,171.60000610351562,174.8000030517578,171.0,174.8000030517578,49805.0,-0.013793068370599904,1.3750041723291133,-3.1999969482421875,38.23529741756041,45.414406728631924,2.38412936364071,2.5255046530515983,1.5443489670174984,-7.927327366745544,11.403897894607615,3.8000030517578125,-0.5107202182610138,-2.429994964599615,-5.297670907630561,0.4376809784313309,-3.863832936115074,-0.9961569930841563,-1.2634514539156214,12.0001220703125,-37.77060713691933,1.4338379715154712,6,0.9999923706054688,2.5999908447265625,0.29999542236328125,-1.600006103515625,-9.600006103515625,2,-0.02913752810115755,-1.3636287973366625,174.0,-3.399957276042541,172.60000610351562,1.0,173.8000030517578,-0.02913752810115755 3688,2014-06-26,171.8000030517578,173.60000610351562,170.39999389648438,171.60000610351562,40010.0,0.0011654833399104003,-1.4615276269843598,-0.06249910592947572,45.76270748095236,46.171666718105556,2.055390884102195,2.384768804835687,1.1141662763805016,-7.702079138533065,11.792924014258196,3.20001220703125,-0.5226334311316236,-2.18999786376952,-5.162076369237894,0.7820806416988546,-3.6760371165037213,-0.7039586110353184,4.1999969482421875,30.434941253740057,-23.85928469599108,1.4860392527341877,6,0.7999954223632812,2.399993896484375,0.8999977111816406,-1.8000030517578125,-8.800003051757812,3,-0.054714836951670565,1.3750041723291133,171.60000610351562,-1.3636287973366625,174.0,-3.399957276042541,172.60000610351562,-0.054714836951670565 3689,2014-06-27,170.8000030517578,172.1999969482422,168.8000030517578,171.39999389648438,48885.0,-0.005820721666103368,2.0909078298503943,-3.0,41.26984703658358,45.695478766465335,2.9940012555568103,3.368450505647445,1.9643282785499991,-6.262364591551716,12.37653471239092,3.399993896484375,-0.6717208841552917,-3.069998168945318,-6.3538316835417845,0.21383534565114815,-4.711914926243537,-1.4280814116470992,5.087996826171889,32.25808039416917,-26.63998367737552,1.6419167572982287,6,1.5999984741210938,3.1999969482421875,1.8499946594238281,-0.8000030517578125,-7.1999969482421875,4,-0.03747077892811301,-1.4615276269843598,171.8000030517578,1.3750041723291133,171.60000610351562,-1.3636287973366625,174.0,-0.03747077892811301 3690,2014-07-01,170.8000030517578,172.0,169.1999969482422,172.0,87500.0,0.0,3.6666836209198532,2.000025431703161,38.333305782706944,44.15226467752864,2.7852441773397913,2.9527782560111007,1.8242964093804517,-5.7926384402313715,11.788073932732775,2.8000030517578125,-0.6844631942456374,-2.7099983215331918,-5.647878801981079,0.22788215891469576,-4.17893856175715,-1.2410580813092338,4.804476953125004,32.25808039416917,-26.354921821806983,1.4689402402239486,7,1.5999984741210938,3.1999969482421875,1.6999931335449219,-0.8000030517578125,-7.4000091552734375,1,-0.039812663526107794,2.0909078298503943,170.8000030517578,-1.4615276269843598,171.8000030517578,1.3750041723291133,171.60000610351562,-0.039812663526107794 3691,2014-07-02,173.1999969482422,173.39999389648438,170.60000610351562,170.60000610351562,200455.0,0.014051486262310453,-1.1538443480659417,-2.1666645473850186,47.14284312966825,42.77660294624984,0.08014337745581201,0.3502153555601808,-0.6327005068574181,-7.748889650457386,11.092036635271729,2.79998779296875,-0.43002182802678135,-0.17000427246094318,-2.8651043833123424,2.525095838390456,-1.5175543278866428,1.1775457829647564,2.132303978515637,73.33323160807291,14.721317085378033,1.3475500554256998,7,-0.7999954223632812,0.8000030517578125,-0.75,-3.1999969482421875,-7.399993896484375,2,-0.04849881088043306,3.6666836209198532,170.8000030517578,2.0909078298503943,170.8000030517578,-1.4615276269843598,171.8000030517578,-0.04849881088043306 3692,2014-07-03,175.60000610351562,175.60000610351562,172.39999389648438,173.39999389648438,109115.0,0.013856866036727755,1.9090858648911084,0.8461615207197479,54.878069204216644,42.93982417988537,-2.6275318247574546,-2.027742751709809,-2.9598379035504365,-9.680308457890703,10.270850310991616,3.20001220703125,-0.3298297861039998,2.1500045776367074,-0.7135579523365152,5.01356710760993,0.7182233126501103,3.5817858426233045,-6.8000030517578125,100.0,40.287683446525165,1.4317812649866104,7,-3.4000015258789062,-1.600006103515625,-2.8000106811523438,-5.600006103515625,-11.600006103515625,3,-0.07061508385121396,-1.1538443480659417,173.1999969482422,3.6666836209198532,170.8000030517578,2.0909078298503943,170.8000030517578,-0.07061508385121396 3693,2014-07-04,177.0,177.60000610351562,174.8000030517578,175.39999389648438,24670.0,0.007972630112889068,-1.0000108991825614,0.727271466222777,61.176489595740456,45.92294743458743,-4.045340219127922,-3.430343124475172,-4.17892374671095,-10.605200650596657,9.867814885859488,2.8000030517578125,-0.4352574237415183,3.4399986267089844,0.2122263807053173,6.6677708727126515,1.8261125037071508,5.053884749710818,-8.063996887207026,93.18175118819109,30.357824416935742,1.6138861230018382,7,-3.7999954223632812,-3.0,-4.0500030517578125,-7.0,-8.0,4,-0.0847457627118644,1.9090858648911084,175.60000610351562,-1.1538443480659417,173.1999969482422,3.6666836209198532,170.8000030517578,-0.0847457627118644 3694,2014-07-07,176.0,177.60000610351562,175.1999969482422,177.60000610351562,37535.0,-0.005649717514124242,2.0,-1.0,55.813959677719836,48.06805770279428,-3.017807026919087,-2.296034249560222,-2.986562899168291,-9.153444726096723,9.519285228452873,2.4000091552734375,-0.7740803296795775,2.279998779296875,-1.102679597950555,5.662677156544305,0.58865959067316,3.97133796792059,-6.717436767578107,80.95232905179445,20.95498670142446,1.6913391886237092,7,-2.7999954223632812,-2.0,-2.8000030517578125,-6.0,-4.600006103515625,0,-0.07386363636363635,-1.0000108991825614,177.0,1.9090858648911084,175.60000610351562,-1.1538443480659417,173.1999969482422,-0.07386363636363635 3695,2014-07-08,173.8000030517578,175.39999389648438,173.8000030517578,174.60000610351562,61540.0,-0.012499982660466924,-2.9999618531728625,0.5,46.153859052243796,47.64070870859914,-0.7036901975869796,-0.034815050417989823,-0.7447548805593271,-6.513091793929931,8.653317871652131,2.1999969482421875,-0.9563482341011991,0.040001678466808244,-3.32570572538188,3.4057090823154965,-1.64285202345755,1.7228553803911666,-4.184742104492159,45.714242117745535,-10.268725868751652,1.6828537019243477,7,-0.5999984741210938,0.1999969482421875,-0.5500068664550781,-3.8000030517578125,-3.1999969482421875,1,-0.058688128706215426,2.0,176.0,-1.0000108991825614,177.0,1.9090858648911084,175.60000610351562,-0.058688128706215426 3696,2014-07-09,170.8000030517578,174.60000610351562,170.8000030517578,174.60000610351562,58620.0,-0.017261219489775215,1.0,4.749985694939824,37.86406328701372,47.59946047187173,2.0055606743534042,2.8929850711312497,2.1985821391988907,-3.085710082730941,8.56329570921277,3.8000030517578125,-0.8417999418921909,-2.819998168945318,-6.437264533776613,0.7972681958859766,-4.62863135136098,-1.0113649865296566,-0.8653522982421578,0.0,-48.68917819245775,1.8086331824156512,7,2.4000015258789062,3.1999969482421875,3.349994659423828,2.0,-0.1999969482421875,2,-0.04332557976027085,-2.9999618531728625,173.8000030517578,2.0,176.0,-1.0000108991825614,177.0,-0.04332557976027085 3697,2014-07-10,167.60000610351562,171.8000030517578,167.39999389648438,171.8000030517578,61935.0,-0.01873534479547101,1.0952439773152505,1.1052614671715448,34.8214310042752,46.38376308557427,5.11654759140859,5.890959064217867,5.30356359517441,0.45075725151266965,8.66502330910559,4.4000091552734375,-0.7705909327056304,-5.699995422363287,-10.20028481252254,-1.199706032204034,-7.950140117442913,-3.4498507272836605,10.0,1.9609016437585645,-41.4289941083713,2.2501446950796224,7,4.899993896484375,4.899993896484375,6.699993133544922,5.799995422363281,23.599990844726562,3,-0.010739874619372425,1.0,170.8000030517578,-2.9999618531728625,173.8000030517578,2.0,176.0,-0.010739874619372425 3698,2014-07-11,171.39999389648438,172.39999389648438,167.60000610351562,167.60000610351562,152100.0,0.022672957366252966,-1.5263174802036654,-0.9047596557324042,45.31247485425151,46.83294395420404,1.4012028444502107,1.9881305391531328,1.4507574864736625,-3.00640802774285,9.234765079557434,4.79998779296875,-0.9363734280364326,-1.7700073242187386,-6.334905463813811,2.794890815376334,-4.052456394016275,0.5124417455787977,5.996011962890634,39.21563934249657,-1.0601981072144895,2.282449069797536,7,1.100006103515625,1.100006103515625,2.900005340576172,2.0000076293945312,29.600006103515625,4,-0.043173828238019296,1.0952439773152505,167.60000610351562,1.0,170.8000030517578,-2.9999618531728625,173.8000030517578,-0.043173828238019296 3699,2014-07-14,171.39999389648438,173.8000030517578,170.60000610351562,172.8000030517578,37265.0,0.0,-1.1333421495674112,-0.36842464543278886,47.54095490145559,47.85601607850945,1.6709836412222785,1.9461443921040882,1.4806689631121799,-2.663298493177365,9.647603997395587,3.1999969482421875,-0.7276825808070271,-1.680007171630848,-6.312885713053362,2.9528713697916658,-3.996446442342119,0.6364320990804231,5.796091723632827,50.0,5.112049373324737,2.31643927071126,7,1.100006103515625,1.100006103515625,2.900005340576172,2.0000076293945312,31.600006103515625,0,-0.014002298611129671,-1.5263174802036654,171.39999389648438,1.0952439773152505,167.60000610351562,1.0,170.8000030517578,-0.014002298611129671 3700,2014-07-15,170.0,171.8000030517578,169.60000610351562,171.39999389648438,66935.0,-0.008167992685751746,-1.0000138717418747,0.9999891009362296,41.803266386338116,47.262729773694986,3.291722960370606,3.1949078963033344,2.9722938085666897,-0.9408197912991625,9.93979755852766,2.1999969482421875,-0.6972951686989859,-2.8800010681152344,-7.687712758128839,1.9277106218983704,-5.283856913122037,-0.476145223108432,7.000163785644531,36.11113465858517,-8.468026425177868,2.4038558450067957,7,2.5,2.5,4.249996185302734,3.4000015258789062,32.19999694824219,1,0.008235258214613905,-1.1333421495674112,171.39999389648438,-1.5263174802036654,171.39999389648438,1.0952439773152505,167.60000610351562,0.008235258214613905 3701,2014-07-16,170.0,171.1999969482422,169.39999389648438,170.0,50765.0,0.0,-1.999974568943594,-0.0,46.363617447755914,46.316679578532685,3.117953859647571,2.9358871200576573,2.96910022591004,-0.6182544374847225,10.832149395813143,1.8000030517578125,-0.5103099455242841,-2.6200012207031307,-7.4617486739171,2.2217462325108386,-5.0408749473101295,-0.19912749409613184,6.808160387861335,40.625037252849694,-7.741576911738157,2.4208737266069864,7,2.5,2.5,4.249996185302734,3.4000015258789062,32.0,2,0.003529447667738994,-1.0000138717418747,170.0,-1.1333421495674112,171.39999389648438,-1.5263174802036654,171.39999389648438,0.003529447667738994 3702,2014-07-17,169.60000610351562,170.0,167.60000610351562,170.0,85405.0,-0.0023529052734374556,11.000152590218967,-100.0,45.04504442582533,44.52429678187544,2.8802302274002898,3.001463637065058,3.509481364777571,0.11164037703326812,11.94055649953533,2.399993896484375,-0.2809910030069318,-2.7099952697753906,-7.487969364960975,2.0679788254101936,-5.098982317368183,-0.3210082221825985,7.019990954518164,32.25808039416917,-17.61764439172765,2.388987047592794,7,2.899993896484375,2.899993896484375,4.3499908447265625,3.7999954223632812,33.399993896484375,3,0.0058962262029027546,-1.999974568943594,170.0,-1.0000138717418747,170.0,-1.1333421495674112,171.39999389648438,0.0058962262029027546 3703,2014-07-18,167.8000030517578,170.0,166.1999969482422,169.0,28020.0,-0.010613225159079143,1.3750041723291133,3.0000381475547417,43.4782522161762,43.15366261948171,3.61849714512266,4.513045900555284,5.360926127066421,2.228039874134595,13.302236006875495,3.8000030517578125,-0.4006997072772833,-4.179998779296881,-9.252773278387366,0.8927757197936046,-6.716386028842123,-1.643611529751638,8.635593943044995,21.05269498106707,-29.768836109853723,2.5363872495452493,7,2.9999923706054688,4.099998474121094,6.149993896484375,5.599998474121094,36.59999084472659,4,0.13945168933797136,11.000152590218967,169.60000610351562,-1.999974568943594,170.0,-1.0000138717418747,170.0,0.13945168933797136 3704,2014-07-21,167.8000030517578,169.8000030517578,166.0,169.8000030517578,23100.0,0.0,2.8000030517578125,1.6666709052299633,43.4782522161762,42.85637297102975,2.6071773481849334,4.258846713968438,5.355400589782988,2.576389355109768,14.333515901391685,3.8000030517578125,-0.8851989587263063,-3.8799987792968693,-9.203075267372043,1.4430777087783042,-6.541537023334456,-1.2184605352592826,8.226169941182576,31.034519045852637,-21.220782931545667,2.661538244037589,7,2.5,4.0,6.349994659423828,5.6999969482421875,36.19999694824219,0,0.19785456701095328,1.3750041723291133,167.8000030517578,11.000152590218967,169.60000610351562,-1.999974568943594,170.0,0.19785456701095328 3705,2014-07-22,167.1999969482422,167.8000030517578,166.8000030517578,167.0,33310.0,-0.0035757216484111343,-2.333384196739656,-0.09999847412109375,35.84904438152188,42.63248198153066,2.4278297747440263,4.67314968585282,5.942795108061318,3.515212059422396,15.150031568833128,1.0,-1.6922755282336652,-4.210004425048822,-9.873515733319891,1.4535068832222464,-7.041760079184371,-1.3782487709132738,8.224605665121771,23.076877932550243,-25.41701575173106,2.831755654135535,7,2.7000045776367188,4.600006103515625,7.100002288818359,6.700004577636719,37.40000915527341,1,0.2141148546960796,2.8000030517578125,167.8000030517578,1.3750041723291133,167.8000030517578,11.000152590218967,169.60000610351562,0.2141148546960796 3706,2014-07-23,166.0,167.0,166.0,167.0,52665.0,-0.007177015371678808,1.0,-5.0000762951094835,25.999948120038013,41.65231721661542,3.213250228057376,5.526419049556409,7.109528400368333,4.945104138774582,16.246503227873138,1.1999969482421875,-2.421576669966953,-5.010001373291004,-11.02258438215003,1.0025816355680206,-8.016292877720502,-2.003709868861506,8.859126456562109,0.0,-40.24462011097664,3.0062915044295124,7,3.9000015258789062,5.8000030517578125,7.149997711181641,7.900001525878906,38.19999694824219,2,0.21807227077254332,-2.333384196739656,167.1999969482422,2.8000030517578125,167.8000030517578,1.3750041723291133,167.8000030517578,0.21807227077254332 3707,2014-07-24,166.60000610351562,166.60000610351562,165.60000610351562,166.1999969482422,130855.0,0.003614494599491813,3.999885561701316,-0.4000091552734375,22.916656732549725,39.16389298087078,2.7451595616338977,4.777567594059576,6.534125810258217,4.5073673754275205,16.96176604877571,1.0,-2.826527953864172,-4.159995269775379,-10.477355415983169,2.1573648764324105,-7.31867534287926,-1.0013151966714986,7.727572765652752,22.727304253740144,-10.374115296112649,3.158680073103889,7,3.0999984741210938,5.0,6.5999908447265625,7.299995422363281,34.59999084472656,3,0.21248494957730601,1.0,166.0,-2.333384196739656,167.1999969482422,2.8000030517578125,167.8000030517578,0.21248494957730601 3708,2014-07-25,162.39999389648438,166.1999969482422,162.1999969482422,166.0,162425.0,-0.02521015638151658,1.0,-8.999809269502194,19.642835247267385,36.06410190818319,6.184646677798781,8.682397930265665,10.645968450848272,8.802165381777513,17.791392674566573,4.4000091552734375,-2.9273732832786834,-7.890007019042969,-15.201973407243571,-0.5780406308423665,-11.545990213143256,-4.234023824942682,11.229379151431772,2.6315366792886197,-23.408420881726965,3.6559831941002994,7,4.600006103515625,7.500007629394531,10.800003051757812,11.500007629394531,36.80000305175781,4,0.2500000469790322,3.999885561701316,166.60000610351562,1.0,166.0,-2.333384196739656,167.1999969482422,0.2500000469790322 3709,2014-07-28,164.39999389648438,165.8000030517578,163.0,163.1999969482422,179465.0,0.01231527139880817,-2.5000238419943352,-0.3333319204848896,28.828805298512137,34.622495120646974,3.450088406653549,6.51222647663019,8.579221193684475,6.8967695999776595,18.168569293387662,3.4000091552734375,-2.6404504588125803,-5.5700065612792855,-13.334190509876606,2.1941773873180352,-9.452098535577932,-1.6879145869806393,8.086441541464382,39.285616972114596,15.08435539222204,3.882091974298658,7,2.3000030517578125,5.500007629394531,9.000003814697266,9.500007629394531,32.40000915527344,0,0.24330901146618245,1.0,162.39999389648438,3.999885561701316,166.60000610351562,1.0,166.0,0.24330901146618245 3710,2014-07-29,164.0,166.0,163.1999969482422,164.8000030517578,31200.0,-0.0024330529886530394,-1.3333269755288104,-0.6666709052299633,32.65304533653041,33.0990982193997,3.251396917067467,6.721263330220893,8.893548713455658,7.402775978081365,18.528992989370565,2.8000030517578125,-2.937271895479313,-5.63000030517577,-13.824762726520277,2.564762116168737,-9.727381515848009,-1.5326190945035307,7.457791588978097,37.50003973640459,9.814581536267372,4.0973812106722525,7,2.0999984741210938,5.900001525878906,9.39999771118164,9.900001525878906,35.3999938964844,1,0.24390243902439024,-2.5000238419943352,164.39999389648438,1.0,162.39999389648438,3.999885561701316,166.60000610351562,0.24390243902439024 3711,2014-07-30,164.8000030517578,164.8000030517578,163.39999389648438,163.39999389648438,60555.0,0.004878067388767171,1.0,-1.7500047683533921,41.860454800708645,32.74525492772007,1.828488914260106,5.543927335406465,8.028304106905324,6.708126884279778,19.560863750657063,1.4000091552734375,-3.3348741950588874,-4.409997558593744,-12.694899813066513,3.8749046958790245,-8.552448685830143,-0.2675464313573457,5.732009073146685,59.090924854088136,26.98857452299304,4.142451127236386,7,1.2999954223632812,5.099998474121094,8.599994659423828,8.799995422363281,35.0,2,0.2415048684147052,-1.3333269755288104,164.0,-2.5000238419943352,164.39999389648438,1.0,162.39999389648438,0.2415048684147052 3712,2014-07-31,163.1999969482422,164.39999389648438,163.0,164.39999389648438,117585.0,-0.00970877472018683,1.3333290947700367,-0.8571350720973069,22.666704644058598,30.432860753040334,2.7101872510907583,6.500614142747963,9.472207977349854,8.395672175814667,21.593668186614302,1.8000030517578125,-3.5357158247873883,-5.390003204345703,-13.515830617472716,2.7358242087813096,-9.45291691090921,-1.3270894977821968,6.4988136589960845,25.0,-5.946345461597865,4.0629137065635135,7,2.8000030517578125,6.700004577636719,10.200000762939453,10.300003051757812,35.199996948242216,3,0.2512254948938686,1.0,164.8000030517578,-1.3333269755288104,164.0,-2.5000238419943352,164.39999389648438,0.2512254948938686 3713,2014-08-01,162.0,162.8000030517578,158.0,162.0,89045.0,-0.007352922614470181,4.9999809265864315,-0.0,20.987695020363873,27.933909953505626,3.353599513257535,6.8715371957467255,10.524730568514883,9.725020549656449,23.843979021854917,5.1999969482421875,-3.958508099129034,-5.840000152587891,-13.450077855079115,1.770077549903334,-9.645039003833517,-2.034961301342264,6.948929241338675,50.0,20.577165690743094,3.805038851245618,8,0.9000015258789062,5.8000030517578125,11.39999771118164,11.5,37.0,4,0.2419752898039642,1.3333290947700367,163.1999969482422,1.0,164.8000030517578,-1.3333269755288104,164.0,0.2419752898039642 3714,2014-08-04,163.0,163.1999969482422,161.39999389648438,161.8000030517578,40145.0,0.006172839506172867,1.2500166893960345,100.0,27.84812693752596,27.04491912639497,1.7892770232757869,5.109647806054312,9.30846439124852,8.816792062541765,26.140248809056427,1.8000030517578125,-4.340165618960498,-4.190000152587885,-11.049156100317646,2.669155795141876,-7.619578126452751,-0.7604221787230188,4.635057732378044,62.5,32.521858687976575,3.429577973864878,8,-0.5,4.8000030517578125,10.39999771118164,10.5,40.19999694824219,0,0.2220858708481115,4.9999809265864315,162.0,1.3333290947700367,163.1999969482422,1.0,164.8000030517578,0.2220858708481115 3715,2014-08-05,163.60000610351562,164.60000610351562,162.1999969482422,164.60000610351562,76810.0,0.003681019039973199,3.800018310546875,-0.8333354526149817,30.48785253332737,27.543575172316007,0.6983484509009372,3.9065959457538497,8.443124915115675,8.338525696068473,28.720951269192273,2.4000091552734375,-4.562278519275395,-3.0799942016601562,-9.362334003051473,3.20234559973116,-6.221164102355829,0.06117569903551612,2.878844700977055,82.35299397502497,51.50242896053416,3.1411699006956626,8,-1.3000030517578125,4.1999969482421875,9.599994659423828,9.399993896484375,38.19999694824219,1,0.20293395910532763,1.2500166893960345,163.0,4.9999809265864315,162.0,1.3333290947700367,163.1999969482422,0.20293395910532763 3716,2014-08-06,163.39999389648438,163.60000610351562,162.1999969482422,162.1999969482422,124065.0,-0.0012225684570249529,-1.3333545261498163,-1.1999969482421875,30.864210322072623,28.426636682262995,0.5484385916385577,3.7142228530982493,8.428036855298416,8.64757673706464,30.43743576421268,1.4000091552734375,-4.821591598122666,-2.91000595092774,-9.040482556251362,3.220470654395882,-5.975244253589551,0.15523235173407102,2.061394811469171,81.818013677411,49.03272246256109,3.0652383026618066,8,-1.2999954223632812,4.4000091552734375,9.800006866455078,9.300003051757812,38.00000000000003,2,0.22031824568369585,3.800018310546875,163.60000610351562,1.2500166893960345,163.0,4.9999809265864315,162.0,0.22031824568369585 3717,2014-08-07,165.8000030517578,166.39999389648438,162.60000610351562,162.60000610351562,483210.0,0.014687939075406886,-1.3749946355768543,2.6666709052299633,44.047636347783126,31.138281248986964,-2.209318409677593,1.2358082472668457,5.875066746558559,6.371669335689944,30.852719629656512,3.79998779296875,-4.81770173680016,-0.41999664306641193,-6.523524720834132,5.683531434701308,-3.4717606819502578,2.631767395817434,-7.8000030517578125,92.85724665850442,56.1676568262445,3.051764038883858,8,-3.600006103515625,2.0,7.399997711181641,6.799995422363281,36.399993896484375,3,0.20506634121946443,-1.3333545261498163,163.39999389648438,3.800018310546875,163.60000610351562,1.2500166893960345,163.0,0.20506634121946443 3718,2014-08-08,164.0,165.8000030517578,160.8000030517578,165.8000030517578,67135.0,-0.010856471764936648,4.555546136565931,-0.5625014901175405,39.784966525099414,32.35563249638555,-0.17711172221521565,2.585560073505036,7.556066793066975,8.324888176406603,31.682442641705766,5.0,-4.553851525620416,-1.8499999999999943,-7.512621198216891,3.8126211982169025,-4.681310599108457,0.9813105991084683,-5.832000122070326,57.14289606840308,18.922622310915052,2.8313105991084555,8,-1.8000030517578125,3.8000030517578125,9.10000228881836,8.599998474121094,38.19999694824219,4,0.20975606034441707,-1.3749946355768543,165.8000030517578,-1.3333545261498163,163.39999389648438,3.800018310546875,163.60000610351562,0.20975606034441707 3719,2014-08-11,169.0,169.0,165.0,165.0,95520.0,0.030487804878048808,1.0,-2.2222184546263724,53.9130423244795,34.71785438393545,-4.9796433387361105,-2.74415467157354,2.473368182975321,3.3330955624490457,32.640770688323464,5.0,-4.161872868844682,3.2699996948242074,-1.9844148637347132,8.524414253383128,0.6427924155447329,5.897206974103682,-10.667360241699242,100.0,57.39126063964673,2.627207279279463,8,-5.5,-1.1999969482421875,4.600002288818359,3.5999984741210938,33.6000061035156,0,0.1775147928994083,4.555546136565931,164.0,-1.3749946355768543,165.8000030517578,-1.3333545261498163,163.39999389648438,0.1775147928994083 3720,2014-08-12,171.39999389648438,172.0,167.8000030517578,168.0,112320.0,0.014201147316475593,-1.2105318106619123,0.8499984741210938,61.156992485374914,36.861914126676155,-6.950476116773274,-5.30592430328619,-0.13788337068848477,0.8978666332206444,33.02344742497839,4.1999969482421875,-3.160237240668124,5.599993896484364,0.07569209322969073,11.124295699739037,2.837842994857027,8.3621447981117,-12.640659728515658,94.64280118746109,44.717513169980236,2.762150901627336,8,-6.399993896484375,-4.6999969482421875,2.2000083923339844,1.2000045776367188,31.20001220703122,1,0.1855309462319068,1.0,169.0,4.555546136565931,164.0,-1.3749946355768543,165.8000030517578,0.1855309462319068 3721,2014-08-13,170.60000610351562,171.8000030517578,170.39999389648438,171.1999969482422,42565.0,-0.004667373520747642,-1.7999755863100233,-0.17646821229501575,58.19671311003827,40.809692845118335,-5.857182092135588,-4.699633432198937,0.5016710040004568,1.6512227847718464,33.371712693136516,1.4000091552734375,-2.5326499385576824,4.770005798339838,-0.8559141534065873,10.395925750086263,1.9570458224666254,7.582965774213051,-11.046231985625042,87.50005108970944,32.72434414669773,2.8129599758732144,8,-5.600006103515625,-4.3000030517578125,2.9999961853027344,2.0999908447265625,29.599990844726562,2,0.18288391460731157,-1.2105318106619123,171.39999389648438,1.0,169.0,4.555546136565931,164.0,0.18288391460731157 3722,2014-08-14,170.60000610351562,171.60000610351562,170.39999389648438,170.39999389648438,19750.0,0.0,-10.99938968568813,-0.3333587650364945,70.29704765271622,46.2885098042686,-5.249100789875655,-4.870592496779864,0.4024056383759955,1.6552128005437226,33.25793110015104,1.20001220703125,-1.994974433547668,4.720005798339855,-1.0625841201929802,10.50259571687269,1.8287108390734375,7.611300757606273,-10.299458432698486,87.50005108970944,25.049117679793447,2.8912949592664137,8,-4.200004577636719,-4.700004577636719,2.9999961853027344,2.0999908447265625,29.79998779296878,3,0.18053919514094363,-1.7999755863100233,170.60000610351562,-1.2105318106619123,171.39999389648438,1.0,169.0,0.18053919514094363 3723,2014-08-15,191.1999969482422,193.1999969482422,184.0,188.0,721720.0,0.12075023509804006,1.555555791030795,15.99900823924321,84.53608369051875,52.58717166571224,-23.771288444444423,-24.90449562128842,-20.085313950620986,-18.814572817140288,33.9973573783418,22.599990844726562,-1.1987229331783453,24.149996948242176,11.42728639602717,36.87270750045718,17.788641672134673,30.51135222434968,-30.197482137674086,92.90780065093351,26.389514621872635,6.3613552761074965,8,-14.199996948242188,-15.599998474121094,-18.699996948242188,-18.5,7.600006103515625,4,0.05753138167140093,-10.99938968568813,170.60000610351562,-1.7999755863100233,170.60000610351562,-1.2105318106619123,171.39999389648438,0.05753138167140093 3724,2014-08-18,201.0,203.1999969482422,191.1999969482422,191.1999969482422,640505.0,0.0512552469046883,-1.448978829215278,3.0625038743056052,88.38173301811173,59.0198250529105,-30.85931641417065,-33.82387629294362,-29.592378222688524,-28.41009508429056,35.02424127984226,12.0,0.4231923962104247,32.29000015258788,12.470828235197786,52.10917206997797,22.38041419389282,42.19958611128294,-37.421686618417965,93.78531828373939,22.621675518637076,9.909585958695047,8,-19.0,-20.400001525878906,-28.5,-28.300003051757812,-1.6000061035155966,0,0.00597013407085667,1.555555791030795,191.1999969482422,-10.99938968568813,170.60000610351562,-1.7999755863100233,170.60000610351562,0.00597013407085667 3725,2014-08-19,203.0,206.6000061035156,200.6000061035156,200.6000061035156,399810.0,0.00995024875621886,-4.000012715689771,0.2448972601140078,88.66395735694347,65.44201916789615,-29.818404942462962,-34.78790705253169,-31.276606991044787,-30.159974170494877,36.18750637466401,6.0,2.450677534461306,32.5,7.472688710273047,57.52731128972695,19.98634435513651,45.01365564486349,-35.45951826175195,90.0552351117264,16.6471661856869,12.513655644863482,8,-19.29999542236328,-20.699996948242188,-30.5,-30.300003051757812,-5.8000030517578125,1,-0.001970413283174377,-1.448978829215278,201.0,1.555555791030795,191.1999969482422,-10.99938968568813,170.60000610351562,-0.001970413283174377 3726,2014-08-20,202.1999969482422,206.6000061035156,199.0,203.6000061035156,252910.0,-0.003940901732797153,1.0540531623801288,-0.5833386315374353,90.1234517511499,70.56155421271468,-25.631222464456528,-32.819511056683666,-30.182961243673617,-29.07044822260852,37.069563945605346,7.600006103515597,4.4499152452139015,29.889997100830072,1.256715795651047,58.5232784060091,15.57335644824056,44.206637753419585,-29.972372286162027,87.84528267529484,7.970479192617333,14.316640652589507,8,-18.49999237060547,-19.899993896484375,-29.699996948242188,-29.5,-5.599990844726591,2,0.00197828467512684,-4.000012715689771,203.0,-1.448978829215278,201.0,1.555555791030795,191.1999969482422,0.00197828467512684 3727,2014-08-21,202.0,203.1999969482422,200.0,201.6000061035156,177025.0,-0.0009891046056413888,1.2857220708446866,-0.28570805767787155,92.01680133507976,76.3650914138236,-22.077981037230956,-31.443583900218016,-29.698486277230984,-28.62386012226159,37.89627358087584,3.1999969482421875,6.584510427812575,27.920000457763678,-3.470886231961316,59.31088714748867,12.22455711290118,43.615443802626174,-25.647689564947598,79.64599618935488,-3.842212210013386,15.695443344862495,8,-16.199996948242188,-19.699996948242188,-29.5,-29.300003051757812,-4.0,3,-0.00891090619682089,1.0540531623801288,202.1999969482422,-4.000012715689771,203.0,-1.448978829215278,201.0,-0.00891090619682089 3728,2014-08-22,203.0,203.6000061035156,200.3999938964844,200.3999938964844,122090.0,0.004950495049504955,-1.4615420730777007,6.500114442663692,92.01680133507976,80.59884241500141,-18.957651303222605,-30.826467369296665,-30.39652285118234,-29.36575719584482,38.0000994233968,3.200012207031193,8.988976496054448,26.890000152587902,-6.507502949341188,60.28750325451699,10.191248601623357,43.58875170355245,-23.017966084732024,76.623350887536,-9.126474711861164,16.698751550964545,8,-15.799995422363281,-20.699996948242188,-30.5,-30.300003051757812,-7.0,4,-0.012807911839978314,1.2857220708446866,202.0,1.0540531623801288,202.1999969482422,-4.000012715689771,203.0,-0.012807911839978314 3729,2014-08-25,204.3999938964844,205.8000030517578,203.1999969482422,203.1999969482422,42040.0,0.0068965216575587185,-3.333354526149816,0.4615362043264594,92.14875303520682,84.04237136498274,-16.548311284435158,-30.64742064407571,-31.446269003252354,-30.51285410653827,38.170605815870985,2.8000030517578125,11.242467935951822,26.289994049072305,-8.897675106267258,61.47766320441187,8.696159471402524,43.88382862674209,-21.22380331862672,71.05249420768865,-14.502126660938245,17.59383457766979,8,-15.899993896484403,-22.09999084472659,-33.04999542236331,-31.699996948242216,-8.199996948242216,0,-0.027397216301105365,-1.4615420730777007,203.0,1.2857220708446866,202.0,1.0540531623801288,202.1999969482422,-0.027397216301105365 3730,2014-08-26,204.0,205.6000061035156,203.0,204.1999969482422,64825.0,-0.001956917360217636,-1.363645191047214,-0.16666454738501443,91.76957458725892,87.77268930689614,-12.334838670348717,-28.561436641390912,-30.719244411880766,-29.952331220426856,38.437127471978144,2.6000061035155966,14.009212390393316,23.890000152587902,-12.44909667015088,60.229096975326684,5.720451741218511,42.05954856395729,-18.012951559063367,65.78942084911102,-19.401850755881426,18.169548411369387,8,-15.5,-21.699996948242188,-32.94999694824219,-31.400001525878906,-3.8000030517578125,1,-0.02254904952703729,-3.333354526149816,204.3999938964844,-1.4615420730777007,203.0,1.2857220708446866,202.0,-0.02254904952703729 3731,2014-08-27,204.6000061035156,206.0,203.0,203.0,68365.0,0.002941206389782236,-2.7499856949398236,-8.000152590218825,91.45301904121924,90.12335279450758,-8.498456006159017,-27.433367453588858,-31.017190439609067,-30.4154305225143,38.729815379076506,3.0,16.35311741569899,22.500006103515602,-14.65877041133777,59.658782618368974,3.9206178460889305,41.079394360942274,-16.139402743069496,76.66676839192661,-7.242727561778395,18.57938825742668,8,-9.300003051757784,-22.300003051757784,-33.75000381469724,-32.0000076293945,-5.0,2,-0.036168176610559044,-1.363645191047214,204.0,-3.333354526149816,204.3999938964844,-1.4615420730777007,203.0,-0.036168176610559044 3732,2014-08-28,204.1999969482422,206.0,203.1999969482422,204.8000030517578,76305.0,-0.0019550789019577852,-1.153843445191732,-0.3750023841767028,94.2731452244169,91.20524852049627,-3.163766938652117,-25.09066097351996,-30.332884474886157,-29.91777175412645,38.94221201480816,2.8000030517578125,18.54778299282492,20.049996948242182,-17.242105904604784,57.34209980108915,1.4039455218186845,38.69604837466568,-13.56266525862776,67.85712339442276,-18.635196783088475,18.64605142642349,8,-5.299995422363281,-21.899993896484375,-33.34999465942383,-31.599998474121094,-2.399993896484375,3,-0.0372183690416652,-2.7499856949398236,204.6000061035156,-1.363645191047214,204.0,-3.333354526149816,204.3999938964844,-0.0372183690416652 3733,2014-08-29,201.1999969482422,204.1999969482422,200.1999969482422,203.1999969482422,61790.0,-0.014691479161776821,1.0,3.3332994252581254,87.0967889374428,91.0624769559775,1.5688931114180775,-20.030281335356904,-27.03245295851127,-26.858929547256423,37.864826352201675,4.0,21.090042467850793,15.08999710083009,-21.412569067181295,51.592563268841474,-3.1612859831755884,33.34128018483577,-8.647144328959627,17.24137023853684,-64.75221574762514,18.25128308400569,8,1.600006103515625,-18.899993896484375,-30.549991607666016,-28.79999542236328,1.8000030517578125,4,-0.015904557638066863,-1.153843445191732,204.1999969482422,-2.7499856949398236,204.6000061035156,-1.363645191047214,204.0,-0.015904557638066863 3734,2014-09-01,199.1999969482422,201.1999969482422,198.0,200.1999969482422,47990.0,-0.009940358003655891,1.133331298828125,0.5,82.32559641482204,90.35821462907512,3.6729625297975588,-15.999518633616447,-24.729724912310388,-24.811119865112232,36.731093137449854,3.1999969482421875,23.618078684303043,11.279997253417974,-23.965999285905355,46.5259937927413,-6.343001016243676,28.902995523079625,-4.96148591085165,14.999961853027344,-62.692242002476235,17.62299826966166,9,3.100006103515625,-16.899993896484375,-30.749996185302734,-28.5,1.0,0,-0.01606424195414846,1.0,201.1999969482422,-1.153843445191732,204.1999969482422,-2.7499856949398236,204.6000061035156,-0.01606424195414846 3735,2014-09-02,196.8000030517578,199.8000030517578,195.1999969482422,198.0,158350.0,-0.012048162315524302,-1.0909075145911866,1.1999969482421875,79.37219991754779,89.16363109200822,5.700463555969122,-11.578363340665106,-22.009964104929225,-22.376786760574277,36.01938156414636,4.600006103515625,23.573869392067564,7.22000350952149,-26.287612824073534,40.727619843116514,-9.533804657276022,23.973811676319002,9.800003051757784,14.814867142608884,-59.090561088972514,16.75380816679751,9,3.7999954223632812,-14.5,-28.500003814697266,-26.100006103515625,3.800003051757784,1,-0.003048811454326228,1.133331298828125,199.1999969482422,1.0,201.1999969482422,-1.153843445191732,204.1999969482422,-0.003048811454326228 3736,2014-09-03,199.3999938964844,199.3999938964844,196.6000061035156,198.8000030517578,100645.0,0.01321133538825614,8.333435060145284,-0.4999936421550788,80.5084734804083,87.88492799704473,2.974303221594539,-11.956031293916652,-24.29851590975713,-24.904617048145525,35.26920821305457,2.799987792968807,22.23128336363237,8.01999435424807,-23.36673186195941,39.40672057045555,-7.673368753855669,23.71335746235181,6.972012023925714,38.8888496430436,-31.9214875589321,15.693363108103743,9,1.2000045776366903,-17.09999084472659,-31.399993896484403,-28.699996948242216,-3.199996948242216,2,0.004012051535834615,-1.0909075145911866,196.8000030517578,1.133331298828125,199.1999969482422,1.0,201.1999969482422,0.004012051535834615 3737,2014-09-04,199.8000030517578,199.8000030517578,198.0,198.1999969482422,81185.0,0.00200606402967618,1.2499952316466079,2.6667175300728627,65.92593722873264,84.98594309633948,2.491403968899988,-10.201267390660831,-24.298645871584426,-25.245374173033724,35.862695298051946,1.8000030517578125,20.610798148811682,6.72000350952149,-22.436963720900422,35.8769707399434,-7.858480105689466,21.298487124732446,6.348562689208933,51.111178927951386,-16.205691877478927,14.578483615210956,9,0.7999954223632812,-17.5,-31.800003051757812,-29.100006103515625,-3.8000030517578125,3,-0.0010009857116488607,8.333435060145284,199.3999938964844,-1.0909075145911866,196.8000030517578,1.133331298828125,199.1999969482422,-0.0010009857116488607 3738,2014-09-05,198.3999938964844,199.0,197.3999938964844,198.0,44145.0,-0.00700705272217006,-1.0000000000000355,0.24999523164662554,43.01073857437023,79.5261637118021,3.5428506387696928,-6.42117484923574,-22.513228594681777,-23.79045905298304,35.984957432348594,2.400009155273409,18.89007467604054,3.5999946594238565,-22.199228068196135,29.399217387043848,-9.299616704386125,16.499606023233838,7.529600468627848,53.3332824707036,-10.196165885648533,12.899611363809992,9,2.2000045776366903,-16.09999084472659,-30.44999313354495,-27.699996948242216,-7.399993896484403,4,0.017137143446926517,1.2499952316466079,199.8000030517578,8.333435060145284,199.3999938964844,-1.0909075145911866,196.8000030517578,0.017137143446926517 3739,2014-09-08,199.0,200.3999938964844,196.0,197.8000030517578,184770.0,0.0030242244051108536,1.2000053405965276,3.0000381475545286,38.37210127570479,73.5931111216294,2.342656828144385,-4.910165321266334,-22.68067025155429,-24.283611323134323,37.41463898639134,4.399993896484403,17.057407226740338,2.700000762939453,-20.097042162500912,25.49704368837982,-8.698520699780715,14.098522225659622,6.715002416774837,73.07702465176155,12.369904024127976,11.398521462720181,9,1.5999984741210938,-15.299995422363281,-33.64999771118164,-30.400001525878906,-9.399993896484403,0,0.0201005025125629,-1.0000000000000355,198.3999938964844,1.2499952316466079,199.8000030517578,8.333435060145284,199.3999938964844,0.0201005025125629 3740,2014-09-09,203.1999969482422,203.6000061035156,199.6000061035156,201.6000061035156,114815.0,0.021105512302724616,2.3333206177243664,1.3333290947700605,52.42718374687603,69.25690720003573,-2.2157659990431284,-6.962610592312586,-26.3903798798263,-28.34485985375815,40.111745080339425,4.600006103515597,15.170269818591038,5.30999755859375,-14.401806182391226,25.021801299578726,-4.545904311898738,15.165899429086238,2.304705359162,94.73672586804406,35.91486711444027,9.855901870492493,9,-2.5999984741210938,-19.49999237060547,-38.04999542236328,-34.599998474121094,-18.59999084472659,1,-0.014763779749288775,1.2000053405965276,199.0,-1.0000000000000355,198.3999938964844,1.2499952316466079,199.8000030517578,-0.014763779749288775 3741,2014-09-10,201.8000030517578,204.1999969482422,201.1999969482422,203.1999969482422,143280.0,-0.006889733846014656,-1.3076868903834642,-0.8750011920997012,49.54129146732835,64.28670122702589,-1.4021750356898224,-3.2731607338553204,-24.583628866195227,-26.784109161737774,42.986356893766065,3.0,13.00167259872174,2.35000381469726,-12.641289353333747,17.341296982728267,-5.145642769318243,9.845650398712763,3.4986051484631275,70.73177085756286,13.943226750518726,7.495646584015498,9,-2.100006103515625,-18.099998474121094,-36.75,-33.20000457763672,-21.800003051757812,2,-0.005946466452403598,2.3333206177243664,203.1999969482422,1.2000053405965276,199.0,-1.0000000000000355,198.3999938964844,-0.005946466452403598 3742,2014-09-11,201.3999938964844,201.8000030517578,200.6000061035156,201.1999969482422,12235.0,-0.0019822058930832887,1.3999572760425978,-0.14285558583108296,46.22640287210557,59.74554721976619,-1.6104736367405224,-0.47156032611891874,-23.850495590282776,-26.172942139090253,45.95009710936346,1.199996948242216,10.75831631301395,0.4099952697754077,-5.940438606834107,6.760429146384922,-2.7652216685293354,3.5852122080801507,3.6966420786969536,65.85360861191523,11.095922753076692,3.1752169383047537,9,-1.699996948242216,-17.699989318847685,-36.44999313354495,-32.79999542236331,-16.199996948242216,3,-0.025819250773735924,-1.3076868903834642,201.8000030517578,2.3333206177243664,203.1999969482422,1.2000053405965276,199.0,-0.025819250773735924 3743,2014-09-12,202.1999969482422,203.3999938964844,200.3999938964844,200.3999938964844,33835.0,0.003972209910636737,-2.3333276819396636,9.000152590217546,44.66020711932869,55.560503964711366,-2.5185630853355008,-0.427115618819073,-24.346343011087754,-26.710283806869484,45.71119210139927,3.0,8.48905929160054,0.6599983215332088,-3.7200524490061184,5.040049092072536,-1.5300270637364406,2.850023706802858,2.698706246400377,75.60974702034817,21.96672232017066,2.190025385269659,9,-2.5,-18.49999237060547,-37.19999694824219,-33.599998474121094,-12.199996948242188,4,-0.030662695557949093,1.3999572760425978,201.3999938964844,-1.3076868903834642,201.8000030517578,2.3333206177243664,203.1999969482422,-0.030662695557949093 3744,2014-09-15,202.1999969482422,205.1999969482422,201.1999969482422,202.1999969482422,53420.0,0.0,-3.0,0.0,45.54455295963448,51.80187652494322,-2.288970537234377,-0.35057977194662726,-24.003678428808882,-26.43537544595432,44.70677475908766,4.0,6.045848870418894,0.5999984741210938,-3.7817822791962215,4.981779227438409,-1.5908919025375496,2.790888850779737,-7.0,46.428483846093336,-5.443546834983636,2.190890376658657,9,-1.5999984741210938,-16.399993896484375,-37.19999694824219,-33.599998474121094,-11.399993896484375,0,-0.05539068801820546,-2.3333276819396636,202.1999969482422,1.3999572760425978,201.3999938964844,-1.3076868903834642,201.8000030517578,-0.05539068801820546 3745,2014-09-16,202.6000061035156,204.1999969482422,201.1999969482422,201.6000061035156,48240.0,0.00197828467512684,-2.3332994252582306,100.0,45.00000762938284,47.856491430384835,-1.988880190046899,-0.8243571651679815,-23.978386531052564,-26.619227877502084,43.41632122848003,3.0,4.234474707124008,1.0200073242187102,-3.3384574812808694,5.37847212971829,-1.1592250785310796,3.1992397269685,-7.2000091552734204,45.833558506291745,-2.7822216610822323,2.1792324027497836,9,-2.000007629394503,-15.400001525878878,-36.95000457763669,-34.0000076293945,-9.600006103515597,1,-0.06416584209458431,-3.0,202.1999969482422,-2.3333276819396636,202.1999969482422,1.3999572760425978,201.3999938964844,-0.06416584209458431 3746,2014-09-17,202.6000061035156,204.0,201.3999938964844,201.8000030517578,58135.0,0.0,-2.249964237690693,0.8000030517577841,45.918395150824296,45.63343119950614,-1.6619995470423135,-0.8356997043599961,-23.447602928329218,-26.432810985469615,42.45002551580307,2.6000061035155966,2.7850695866194997,1.0000068664550383,-3.3740804737661847,5.374094206676261,-1.187036803655559,3.1870505365656356,-7.0040091552734225,45.833558506291745,-0.3339323612433347,2.187043670110607,9,-2.000007629394503,-14.100006103515597,-36.7500076293945,-34.0000076293945,-12.0,2,-0.08884501213096285,-2.3332994252582306,202.6000061035156,-3.0,202.1999969482422,-2.3333276819396636,202.1999969482422,-0.08884501213096285 3747,2014-09-18,200.1999969482422,203.1999969482422,199.6000061035156,201.3999938964844,68290.0,-0.01184604680637158,-2.0000190736560546,-1.4999904632933043,47.368425279436146,46.11761861118013,0.8948149723621839,1.4994194856193133,-20.430593629201326,-23.858448333212834,41.2053795889327,3.599990844726591,1.5211223712662445,-1.3100021362304801,-5.7233323153814695,3.1033280429205092,-3.516667225805975,0.8966629533450146,-4.411920000000009,10.71413974348889,-37.49662162810756,2.2066650895755,9,0.40000152587890625,-11.699996948242188,-34.54999542236328,-31.599998474121094,-9.599990844726591,3,-0.10089908719361518,-2.249964237690693,202.6000061035156,-2.3332994252582306,202.6000061035156,-3.0,202.1999969482422,-0.10089908719361518 3748,2014-09-19,200.3999938964844,201.6000061035156,200.0,201.1999969482422,32725.0,0.0009989857706838023,-1.0000190735954326,0.6666709052299238,53.488357651250396,47.79720265290742,1.1268535488978841,1.1538055281307322,-20.121048951846632,-23.88115874083698,39.8615416459841,1.6000061035155966,-0.13501961563403597,-0.9800048828124659,-5.361594422205087,3.4015846565801553,-3.1707996525087765,1.2107898868838447,-4.423678548242236,14.285519657985526,-36.55123114321106,2.190794769696313,9,2.000007629394503,-5.099990844726591,-34.2499923706055,-31.79999542236331,-7.599990844726591,4,-0.07584829047496722,-2.0000190736560546,200.1999969482422,-2.249964237690693,202.6000061035156,-2.3332994252582306,202.6000061035156,-0.07584829047496722 3749,2014-09-22,198.8000030517578,199.8000030517578,198.8000030517578,199.6000061035156,41525.0,-0.007983986494296325,-1.4999904632932155,1.0,56.097551898413876,48.205021336411626,3.0122630262425787,2.437731902117747,-18.019602870413706,-22.06987069209066,38.118773284927016,1.599990844726591,-0.6474572709128097,-2.2999961853027457,-6.5836263553159995,1.983633984710508,-4.441811270309358,-0.15818110029613308,-2.639214071515653,0.0,-53.10503769624742,2.141815085006622,9,3.1999969482421875,0.09999847412109375,-22.500003814697266,-23.20000457763672,-6.400009155273409,0,-0.044265608232745945,-1.0000190735954326,200.3999938964844,-2.0000190736560546,200.1999969482422,-2.249964237690693,202.6000061035156,-0.044265608232745945 3750,2014-09-23,199.3999938964844,199.3999938964844,198.1999969482422,198.1999969482422,104970.0,0.0030180625528983818,-1.0000000000000473,-1.4999904632933043,50.0,48.25598895115292,2.03003542768775,1.555185518234282,-18.05569471893014,-22.414609224879655,36.263090308936135,1.199996948242216,-0.34283004130347194,-1.4700050354003622,-5.588821325094699,2.6488112542939746,-3.5294131802475306,0.5894031094468062,-3.058420756882242,20.689591669758375,-32.80036562495418,2.05940814484717,9,2.300003051757784,1.5000076293945028,-18.099994659423857,-18.79999542236331,-9.599990844726591,1,-0.04312934357054765,-1.4999904632932155,198.8000030517578,-1.0000190735954326,200.3999938964844,-2.0000190736560546,200.1999969482422,-0.04312934357054765 3751,2014-09-24,197.1999969482422,199.3999938964844,196.6000061035156,199.0,45750.0,-0.011033084330906773,1.1538443480659384,-1.5000063578449094,41.97529585074275,47.783643726557045,3.9212641096507355,3.343805686022847,-15.305736555483861,-20.017462913911316,34.078781671923124,2.799987792968807,-0.026290393092153863,-3.300001525878912,-7.336676304346668,0.7366732525888438,-5.318338915112776,-1.2816641366450483,-0.6812553324672308,9.090782985039821,-42.85355983627719,2.0183373892338765,9,3.7000045776367188,3.7000045776367188,-14.199993133544922,-14.899993896484375,-6.800003051757784,2,-0.02129815929634382,-1.0000000000000473,199.3999938964844,-1.4999904632932155,198.8000030517578,-1.0000190735954326,200.3999938964844,-0.02129815929634382 3752,2014-09-25,196.6000061035156,198.6000061035156,196.0,198.6000061035156,32775.0,-0.00304254996963349,1.6000061035155966,1.1111092273131862,44.15588147285007,47.72760754361498,4.21167598638533,3.526011215584589,-14.138522461021694,-19.148361143103244,31.70533077084288,2.6000061035155966,-0.35757882247568773,-3.519992828369169,-7.520834562412347,0.4808489056740086,-5.520413695390772,-1.519571961347566,8.599990844726591,10.714383027884953,-39.35835879512581,2.000420867021593,9,3.999992370605497,3.999992370605497,-13.600002288818331,-14.300003051757784,-2.6000061035155966,3,-0.030518818991495,1.1538443480659384,197.1999969482422,-1.0000000000000473,199.3999938964844,-1.4999904632932155,198.8000030517578,-0.030518818991495 3753,2014-09-26,198.0,198.0,195.1999969482422,196.0,39585.0,0.007121026719334234,1.8000030517578125,-1.0,46.91357675838906,47.87972129903216,2.4063084543031152,1.9752622995100353,-14.88530178536567,-20.30349907212357,30.012664977572683,2.8000030517578125,-0.5046879078889503,-1.9599990844726562,-6.034256911404839,2.1142587424595263,-3.9971279979387475,0.07712982899343501,7.015997009277356,60.869550795114534,13.140486562401023,2.037128913466085,9,1.6999969482421875,2.5999984741210938,-13.949996948242188,-15.699996948242188,-7.600006103515597,4,-0.037373706547901064,1.6000061035155966,196.6000061035156,1.1538443480659384,197.1999969482422,-1.0000000000000473,199.3999938964844,-0.037373706547901064 3754,2014-09-29,196.0,198.8000030517578,194.6000061035156,198.0,59195.0,-0.010101010101010055,1.333327681939574,-1.0,24.285697158483515,45.578131246710015,3.837952666402856,3.924442776517907,-12.241859518525246,-18.09652785373771,28.92047189092945,4.199996948242216,-0.6034272773424334,-3.799999237060547,-8.235264148629398,0.6352656745083038,-6.0176316928449864,-1.5823667812761073,8.62335700683596,29.16661368462571,-12.09513126094624,2.217632455784432,9,3.3000030517578125,4.3000030517578125,-11.249996185302734,-13.699996948242188,-6.1999969482421875,0,-0.01632651504205196,1.8000030517578125,198.0,1.6000061035155966,196.6000061035156,1.1538443480659384,197.1999969482422,-0.01632651504205196 3755,2014-09-30,196.1999969482422,197.0,195.1999969482422,196.3999938964844,50030.0,0.0010203925930722946,1.571416115355691,0.09999847412110796,28.124955296473885,43.601082374004406,2.9442635779229533,3.87591002262576,-11.763480882818214,-18.08628939840949,28.501504792961402,1.8000030517578125,-0.7452136591173257,-3.570001983642584,-8.097857743653975,0.9578537763688075,-5.8339298636482795,-1.3060741036368881,7.821959004394557,33.33322736925112,-4.02722853717183,2.2639278800056983,9,2.7000045776367188,4.100006103515625,-10.799995422363281,-13.899993896484375,-7.399993896484375,1,-0.019368007700633294,1.333327681939574,196.0,1.8000030517578125,198.0,1.6000061035155966,196.6000061035156,-0.019368007700633294 3756,2014-10-01,200.1999969482422,201.1999969482422,196.0,196.0,40590.0,0.020387360154012768,-1.4761908221950146,-21.00030518043495,46.34146795324471,43.486976004427575,-1.600264576319944,-0.06438372794627867,-14.985952907459648,-21.85385346329167,28.42768413085219,5.1999969482421875,-0.8400394734275665,0.38999786376953693,-4.1382297154839875,4.918225443023061,-1.8741159258572395,2.6541116533963134,3.2566420134472764,84.84846383083998,48.981634029808966,2.2641137896267685,10,-2.099990844726591,0.100006103515625,-14.799995422363281,-17.899993896484375,-10.199996948242188,2,-0.051948022252832904,1.571416115355691,196.1999969482422,1.333327681939574,196.0,1.8000030517578125,198.0,-0.051948022252832904 3757,2014-10-02,199.6000061035156,201.8000030517578,198.1999969482422,200.1999969482422,111770.0,-0.002996957312050852,-1.1176449468860934,-0.1428550668299184,41.975320270401355,42.20774962877769,-1.2229377123909728,0.5479492510895341,-13.618718040318697,-20.997008330006764,28.336276099699205,3.600006103515625,-0.99094396287623,-0.1999931335449503,-4.729196874127297,4.329210607037396,-2.4645950038361377,2.064608736746237,3.3252348866834325,69.44447387884914,37.010129046896,2.264601870291175,10,-1.4000015258788778,0.6999969482422159,-10.800003051757784,-17.300003051757784,-8.600006103515597,3,-0.046092244116765824,-1.4761908221950146,200.1999969482422,1.571416115355691,196.1999969482422,1.333327681939574,196.0,-0.046092244116765824 3758,2014-10-03,201.8000030517578,201.8000030517578,198.8000030517578,198.8000030517578,82460.0,0.011022028461769029,1.0,-5.000076295109246,48.913057900585486,41.409472517907865,-3.579926340050605,-1.459074763711243,-14.874688237566431,-22.956684776738598,28.40774099235653,3.0,-1.1400232496567355,1.830003356933588,-2.7330521332295916,6.393058847096768,-0.451524388148016,4.111531102015192,0.6257238452402021,100.0,66.47162844932498,2.281527745081597,10,-3.5999984741210938,-1.9000015258789062,-11.200000762939453,-19.5,-9.600006103515625,4,-0.03865214536075734,-1.1176449468860934,199.6000061035156,-1.4761908221950146,200.1999969482422,1.571416115355691,196.1999969482422,-0.03865214536075734 3759,2014-10-06,203.0,203.3999938964844,201.0,201.8000030517578,50515.0,0.005946466452403376,1.4000122071243433,0.3999989827473958,51.041653421156425,41.525211786925254,-4.605855525389387,-2.4707113881236182,-15.161726421042346,-23.906943518560922,28.60869727863583,2.3999938964844034,-1.129692911461035,2.830000305175787,-1.9015736094706597,7.5615742198222335,0.46421334785256363,5.19578726249901,-8.399993896484403,95.12202383721439,60.5415070625746,2.36578695732322,10,-4.0,-3.0999984741210938,-10.449996948242188,-20.699996948242188,-10.0,0,-0.06206899558382062,1.0,201.8000030517578,-1.1176449468860934,199.6000061035156,-1.4761908221950146,200.1999969482422,-0.06206899558382062 3760,2014-10-07,200.1999969482422,203.6000061035156,200.0,201.3999938964844,97645.0,-0.013793118481565614,-3.5000333787920335,-1.0000000000000238,44.5454223884356,41.81078140222446,-1.8779215769234554,0.09804209684875786,-11.44958268092438,-20.877335511970273,28.164247173937763,3.6000061035155966,-1.346316055012096,0.17999725341798012,-4.332255704703556,4.692250211539516,-2.076129225642802,2.4361237324787623,-5.423991088867211,55.263073358577444,21.192815009522803,2.2561264790607716,10,-1.099990844726591,-0.29999542236328125,-7.899993896484375,-17.899993896484375,-8.0,1,-0.051948022252832904,1.4000122071243433,203.0,1.0,201.8000030517578,-1.1176449468860934,199.6000061035156,-0.051948022252832904 3761,2014-10-08,200.6000061035156,201.1999969482422,196.0,199.6000061035156,100925.0,0.0019980477590957335,3.7273092982284566,-0.8333354526149619,51.00002517705949,42.57124181380328,-1.9499814586004618,-0.4179034391275138,-10.93978707671559,-21.036695921803812,27.100500661559877,5.1999969482421875,-1.492698350928265,0.6400062561034758,-3.8039849076212704,5.083997419828222,-1.581989325758883,2.8620018379658347,-5.471040234374982,60.52634749053338,22.530866347580528,2.2219955818623727,10,-1.5,-0.7000045776366903,-9.150005340576143,-18.300003051757784,-7.600006103515597,2,-0.05882354283513147,-3.5000333787920335,200.1999969482422,1.4000122071243433,203.0,1.0,201.8000030517578,-0.05882354283513147 3762,2014-10-09,196.1999969482422,202.6000061035156,196.0,202.6000061035156,69345.0,-0.021934242379847535,1.062498956920218,-6.400009155273409,41.322308317501786,41.9499897648158,2.6678748345324834,3.7656260882500874,-5.610762578988442,-16.454308424545815,26.295482586048337,6.600006103515597,-1.6769702762934742,-3.500003051757801,-8.190869058164992,1.1908629546493898,-5.845436054961397,-1.1545700485542056,-0.7321894697265634,2.6315366792886294,-36.778355244966164,2.3454330032036013,10,2.900009155273409,3.7000045776367188,-4.749996185302734,-13.899993896484375,3.600006103515625,3,-0.03160039268439818,3.7273092982284566,200.6000061035156,-3.5000333787920335,200.1999969482422,1.4000122071243433,203.0,-0.03160039268439818 3763,2014-10-10,196.0,197.8000030517578,194.3999938964844,196.0,127145.0,-0.001019352453379252,-1.124997615823324,-0.0,43.85963503341883,44.12487175091973,2.8545202463191117,3.6652376982856367,-4.426234579504921,-16.058470798161864,25.00985467209489,3.400009155273409,-1.5456485777869773,-3.390000152587902,-8.203098085447976,1.4230977802721725,-5.796549119017925,-0.983451186157879,7.600006103515597,17.391347614656176,-25.88813846584886,2.4065489664300332,10,3.0,3.7999954223632812,-4.549999237060547,-13.699996948242188,5.0,4,-0.025510204081632626,1.062498956920218,196.1999969482422,3.7273092982284566,200.6000061035156,-3.5000333787920335,200.1999969482422,-0.025510204081632626 3764,2014-10-13,191.0,194.0,185.3999938964844,194.0,175240.0,-0.025510204081632626,4.733337402343731,-100.0,34.5588243543901,44.8397460906882,7.901623256985005,8.203750546999373,1.4882570113080646,-10.928037965972521,23.70823412616184,10.600006103515597,-1.5372939665398349,-7.830000305175787,-13.74629545840321,-1.9137051519483634,-10.788147881789484,-4.871852728562089,12.416005859374962,30.769243667606727,-14.73288779382418,2.9581475766137113,10,3.5,4.299995422363281,0.4500007629394531,-8.699996948242188,8.0,0,0.006282706535299498,-1.124997615823324,196.0,1.062498956920218,196.1999969482422,3.7273092982284566,200.6000061035156,0.006282706535299498 3765,2014-10-14,189.6000061035156,191.1999969482422,186.8000030517578,189.0,86595.0,-0.007329810976358098,1.3157937005091633,-0.20000203450519885,35.606066298336145,43.64692368458725,9.238478322849886,9.043548171069204,3.7859863333547707,-9.429975245407746,22.33627238854355,4.399993896484375,-1.7324187028507083,-8.579994201660185,-15.520219495419468,-1.6397689079009012,-12.050106848539826,-5.109881554780543,13.095359277343732,24.418658292081155,-24.62806687925518,3.4701126468796444,10,4.899993896484403,5.699989318847685,2.5499954223633097,-7.300003051757784,9.0,1,0.01793245668266552,4.733337402343731,191.0,-1.124997615823324,196.0,1.062498956920218,196.1999969482422,0.01793245668266552 3766,2014-10-15,184.6000061035156,190.8000030517578,184.1999969482422,184.1999969482422,61090.0,-0.02637130716794467,-31.999275224108334,0.6666751436854529,30.51947279872067,42.374051743289385,13.178799609991671,13.308209579851479,9.650578659558136,-4.331244890546628,21.061088875505053,6.600006103515625,-1.5328618299193124,-12.679994201660179,-21.594461982431028,-3.76552642088933,-17.137228092045603,-8.222760311274754,17.40354441796873,2.173961718702554,-49.58498318150825,4.457233890385427,10,9.29999542236331,10.099990844726591,7.54999542236331,-2.300003051757784,15.199996948242216,2,0.041170046551703976,1.3157937005091633,189.6000061035156,4.733337402343731,191.0,-1.124997615823324,196.0,0.041170046551703976 3767,2014-10-16,180.0,184.6000061035156,178.39999389648438,184.0,176400.0,-0.02491877546816612,1.3846144817305925,-9.999771123403342,23.529411764705884,39.55364661708054,16.434417990167788,17.199095855253233,15.00217933149682,0.36090586018627846,20.682821808847297,6.200012207031222,-1.580342636432647,-16.270000457763672,-27.94220569237129,-4.597795223156055,-22.106103075067466,-10.433897840459878,20.93533730708981,8.247450249685583,-40.609255026276394,5.8361026173038075,10,11.0,11.799995422363281,11.700000762939453,2.3000030517578125,21.0,3,0.07222222222222219,-31.999275224108334,184.6000061035156,1.3157937005091633,189.6000061035156,4.733337402343731,191.0,0.07222222222222219 3768,2014-10-17,185.1999969482422,186.1999969482422,180.0,180.0,182085.0,0.028888871934678928,-1.3846156103372487,-1.2999992370605469,35.48386567506407,37.8250035341814,9.646515062950726,11.3857178947884,10.687725978740218,-4.687032568815312,20.124428566094686,6.1999969482421875,-2.1287127274466116,-10.31000366210938,-22.800656318521675,2.1806489943029135,-16.555329990315528,-4.064677333903234,13.932512885999188,43.58974609776185,-7.4371639227093596,6.245326328206153,10,5.8000030517578125,6.599998474121094,6.500003814697266,-2.899993896484375,15.400009155273409,4,0.07883372755991935,1.3846144817305925,180.0,-31.999275224108334,184.6000061035156,1.3157937005091633,189.6000061035156,0.07883372755991935 3769,2014-10-20,190.0,190.8000030517578,185.6000061035156,185.6000061035156,125570.0,0.025917943471128968,-1.3636382552243909,0.8461531689882591,42.58373624929501,37.60703840761022,3.1385920647458647,6.2110831039358345,6.686111362418615,-9.315101732680574,19.55656831341539,5.600006103515625,-2.4946446480050213,-5.070000457763683,-17.69196882495237,7.551967909425002,-11.380984641358026,1.2409837258306595,7.473908559220803,90.62502607702586,35.81668178866262,6.310984183594336,10,0.5,1.7999954223632812,1.7000007629394531,-7.6999969482421875,11.199996948242188,0,0.05789473684210522,-1.3846156103372487,185.1999969482422,1.3846144817305925,180.0,-31.999275224108334,184.6000061035156,0.05789473684210522 3770,2014-10-21,190.8000030517578,192.6000061035156,189.8000030517578,192.6000061035156,220415.0,0.004210542377672599,2.1111092273132526,-0.4090921701495966,37.82384402831968,36.143018279972466,0.9666274443429472,4.989573595924526,6.63288307759467,-10.013415773634733,19.027681648085778,2.800003051757784,-3.2138254899419394,-3.8399978637695256,-16.426774119970787,8.746778392431736,-10.133385991870142,2.453390264331091,5.147992334444069,87.32393306770186,34.815307599982944,6.2933881281006245,10,-0.3000030517578125,0.49999237060546875,2.3999977111816406,-8.5,11.800003051757784,1,0.04297692252142049,-1.3636382552243909,190.0,-1.3846156103372487,185.1999969482422,1.3846144817305925,180.0,0.04297692252142049 3771,2014-10-22,193.0,194.0,191.6000061035156,192.0,104485.0,0.011530382143890128,-1.6666779695499796,-0.5555546136566019,41.79103967739441,36.19509954218275,-2.709763407715883,2.5916662329210567,5.246411874365037,-12.065964171777495,18.91823407377298,3.1999969482421875,-4.115158358012081,-1.4300010681152457,-13.977023974258458,11.117021838027966,-7.703512521186838,4.843510384956346,1.544155267024479,93.58974609776185,41.43787783446656,6.273511453071603,10,-4.900001525878906,-1.8000030517578125,0.9000015258789062,-10.699996948242188,10.800003051757812,2,0.029015575665883864,2.1111092273132526,190.8000030517578,-1.3636382552243909,190.0,-1.3846156103372487,185.1999969482422,0.029015575665883864 3772,2014-10-23,190.6000061035156,193.1999969482422,189.6000061035156,193.0,97710.0,-0.0124352015361886,1.5714332425068323,-2.3999938964844034,36.13862077951994,35.33720906952732,-1.3272389731855299,4.763325850467794,8.44881651564512,-9.499046348372616,19.13784824507981,3.599990844726591,-4.786480689520317,-3.529994964599638,-16.145289880815938,9.085299951616662,-9.837642422707773,2.777652493508498,3.3999938964844034,75.71432931082569,28.391565790685647,6.307647458108146,10,-4.400009155273409,0.3999938964844034,3.9499931335449503,-8.300003051757784,15.399993896484403,3,0.0482686078364849,-1.6666779695499796,193.0,2.1111092273132526,190.8000030517578,-1.3636382552243909,190.0,0.0482686078364849 3773,2014-10-24,190.6000061035156,191.8000030517578,187.8000030517578,189.6000061035156,53835.0,0.0,1.352945400364377,-0.4166677263074859,34.18368617974532,35.295527050122345,-2.429242917657092,4.406431657903596,8.603670352266676,-9.343201544483264,19.754208138848266,4.0,-5.757863706754222,-3.1599952697754077,-15.731373705217266,9.41138316566645,-9.44568448749635,3.1256939479455355,3.3999938964844034,59.52385277437664,17.493594008927154,6.285689217720935,10,-4.400009155273409,0.3999938964844034,3.9499931335449503,-8.300003051757784,15.199996948242216,4,0.05456449928357365,1.5714332425068323,190.6000061035156,-1.6666779695499796,193.0,2.1111092273132526,190.8000030517578,0.05456449928357365 3774,2014-10-27,192.8000030517578,193.6000061035156,191.0,191.0,60800.0,0.011542480995763382,-1.8888907726867823,1.8000030517578125,40.414517193806354,35.82979937184126,-4.857920247408742,2.0600255457831054,6.271352422899383,-11.341044349232789,20.03646326775289,3.0,-6.141925329901881,-0.7999984741210824,-13.33273366346836,11.732736715226196,-7.066366068794707,5.466369120552542,-14.400009155273438,80.64520098542293,38.624515324402005,6.266367594673634,10,-6.600006103515625,-1.8000030517578125,6.049999237060547,-10.5,14.399993896484375,0,0.040456446723519335,1.352945400364377,190.6000061035156,1.5714332425068323,190.6000061035156,-1.6666779695499796,193.0,0.040456446723519335 3775,2014-10-28,192.3999938964844,194.0,192.3999938964844,192.8000030517578,37035.0,-0.002074736249698228,-6.9998474156027495,-0.22222693171701893,39.37822420929054,36.8141050841268,-4.491269170080471,2.2775209096587616,6.467188441529089,-10.742348156415659,20.30104476225992,1.6000061035155966,-6.664282239179897,-1.0100074768066065,-13.491892749005274,11.47187779539206,-7.25095011290594,5.230935159292727,-13.69599975585939,74.19343724081627,33.08787240375118,6.240942636099327,10,-6.199996948242216,-1.3999938964844034,8.05000686645505,-10.099990844726591,14.0,1,0.04573806305052375,-1.8888907726867823,192.8000030517578,1.352945400364377,190.6000061035156,1.5714332425068323,190.6000061035156,0.04573806305052375 3776,2014-10-29,189.8000030517578,193.8000030517578,189.3999938964844,193.6000061035156,98950.0,-0.013513466357620851,1.095243977315237,9.499790196453016,41.304353234449735,38.78909858076501,-1.2025491176608796,4.277743412491986,8.854374856315417,-7.966352370711093,19.72354327361634,4.400009155273409,-6.563945897192639,-3.08999862670899,-15.243040169993805,9.063042916575824,-9.166519398351397,2.986522144933417,-10.484168676757804,32.25808039416917,-13.147671198810869,6.076520771642413,10,-2.8000030517578125,1.1999969482421875,11.499996185302734,-7.5,22.199996948242188,2,0.06743942489962595,-6.9998474156027495,192.3999938964844,-1.8888907726867823,192.8000030517578,1.352945400364377,190.6000061035156,0.06743942489962595 3777,2014-10-30,190.3999938964844,190.8000030517578,188.1999969482422,189.8000030517578,82825.0,0.0031611740520518516,2.7142701441946135,-0.15789220075732585,42.47310637103985,39.56568088031787,-0.19239182969673152,3.1127641875520453,8.050611447168961,-8.391449282078014,19.05693974958958,2.600006103515625,-6.3974723779394935,-2.0300071716308423,-13.80421589208163,9.744201548819944,-7.91711153185625,3.8570971885945653,-10.496792896484408,41.935356846647096,-6.7242861617190215,5.887104360225393,10,-0.5999908447265909,0.6000061035155966,10.500007629394503,-8.099990844726591,25.600006103515597,3,0.07037820160098662,1.095243977315237,189.8000030517578,-6.9998474156027495,192.3999938964844,-1.8888907726867823,192.8000030517578,0.07037820160098662 3778,2014-10-31,194.0,194.0,191.0,191.0,50485.0,0.01890759568759659,1.0,5.000076295109246,54.18994556275967,40.85525969292505,-2.696399378374423,-1.1610900612913326,4.252225894734835,-11.793852034611007,18.0817568291096,3.6000061035155966,-5.456744501333617,1.9599990844726562,-8.995681146711348,12.91567931565666,-3.51784103111936,7.437839200064673,-13.532927040000004,100.0,47.050007429893,5.477840115592004,10,-3.0999984741210938,-3.0,6.599998474121094,-11.699996948242188,20.600006103515597,4,0.061855670103092786,2.7142701441946135,190.3999938964844,1.095243977315237,189.8000030517578,-6.9998474156027495,192.3999938964844,0.061855670103092786 3779,2014-11-03,190.3999938964844,195.1999969482422,190.0,194.1999969482422,41625.0,-0.01855673249234846,-1.2608727381288043,-1.2666676839192614,51.05261551706422,42.32512319167444,1.07987290823786,1.5247290196939218,7.562797116612359,-8.00239656402863,16.59786678108767,5.1999969482421875,-3.7792374882452577,-1.0100067138671704,-10.686434389934021,8.66642096219968,-5.848220551900596,3.828207124166255,-9.391603854884409,31.428527832031655,-24.09237215916219,4.8382138380334245,11,1.1000061035155966,0.6000061035155966,9.750003814697237,-8.099990844726591,23.800003051757784,0,0.08088240361838461,1.0,194.0,2.7142701441946135,190.3999938964844,1.095243977315237,189.8000030517578,0.08088240361838461 3780,2014-11-04,189.8000030517578,191.3999938964844,189.0,190.6000061035156,58850.0,-0.0031512125207986408,1.000012715770711,0.2105269498106648,57.73809280525196,44.09701798365862,1.7020891980068882,1.376187228196784,7.87330858507417,-7.22527540564613,15.5178194660307,2.3999938964844034,-2.8458503494130696,-1.0899978637695256,-9.852093414305386,7.672097686766335,-5.47104563903747,3.291049911498419,-7.940116595759292,22.857230050223215,-37.78364222733707,4.3810477752679375,11,1.6999969482421875,1.1999969482421875,10.0,-7.5,24.0,1,0.09167541420818348,-1.2608727381288043,190.3999938964844,1.0,194.0,2.7142701441946135,190.3999938964844,0.09167541420818348 3781,2014-11-05,188.8000030517578,190.6000061035156,188.1999969482422,190.6000061035156,108345.0,-0.005268703814126363,1.6666723180604943,2.2499952316466523,64.66667921278847,47.26680225402179,2.283836307813033,1.5250224886085562,8.546897734368088,-6.071322311016473,15.88101505591176,2.400009155273409,-2.5360949737266765,-1.499997711181635,-9.008587869592105,6.0085924472288355,-5.25429279038687,2.2542973680236003,-6.139709966224672,8.571515764508929,-56.27206892715576,3.75429507920523,11,2.6999969482421875,2.1999969482421875,10.799999237060547,-6.5,24.399993896484375,2,0.09322028898432655,1.000012715770711,189.8000030517578,-1.2608727381288043,190.3999938964844,1.0,194.0,0.09322028898432655 3782,2014-11-06,190.0,191.0,188.3999938964844,188.3999938964844,50935.0,0.0063559159366815,-2.249995231646688,-0.8888907726868122,59.230780516862424,50.04981273592369,1.1060957352034393,-0.17210221030751427,7.0405995837402315,-7.118405665381545,15.865885680295754,2.6000061035155966,-2.0417690570218383,0.009999084472667619,-6.966019183496115,6.986017352441451,-3.478010049511738,3.4980082184570733,-6.58732468270432,25.714329310825896,-40.090276020222426,3.4880091339843933,11,1.6999969482421875,1.0,9.200004577636719,-7.6999969482421875,20.0,3,0.11578947368421044,1.6666723180604943,188.8000030517578,1.000012715770711,189.8000030517578,-1.2608727381288043,190.3999938964844,0.11578947368421044 3783,2014-11-07,191.0,191.3999938964844,189.0,190.1999969482422,41145.0,0.0052631578947368585,2.000009536797663,0.5000000000000089,52.25225410991011,51.365116837712996,0.1886391694512497,-1.6505188993027389,5.836316964758794,-7.935770556887121,16.330276573866982,2.3999938964844034,-1.854290949900701,1.2599990844726676,-5.144077837575708,7.664076006521043,-1.94203937655152,4.462037545496855,-6.8800853848475185,40.00004359654018,-21.728679920758125,3.2020384610241845,11,0.6999969482421875,0.0,8.250003814697266,-8.699996948242188,18.399993896484403,4,0.13089005235602102,-2.249995231646688,190.0,1.6666723180604943,188.8000030517578,1.000012715770711,189.8000030517578,0.13089005235602102 3784,2014-11-10,192.1999969482422,193.8000030517578,189.1999969482422,189.3999938964844,66940.0,0.006282706535299498,-1.875006556517178,3.49999046329318,53.09733497534285,52.889462478385475,-1.2353270196891515,-2.904943560330082,4.506245444042435,-8.934720182178808,15.664985595729961,4.600006103515625,-1.1595550214524337,2.39999618530274,-4.075868950414588,8.875861321020068,-0.8379363825559096,5.63792875316139,-7.415277393104333,71.42849357769168,12.402961615044411,3.237932567858663,11,-0.5,-1.1999969482421875,6.850006103515625,-9.899993896484375,15.0,0,0.1165453148332023,2.000009536797663,191.0,-2.249995231646688,190.0,1.6666723180604943,188.8000030517578,0.1165453148332023 3785,2014-11-11,193.0,193.6000061035156,191.6000061035156,191.6000061035156,109980.0,0.004162346849429177,-1.8571553133513827,0.4999972752192238,50.0,53.85564545233551,-2.1694047494558504,-3.622916153632758,3.6601528831327528,-9.5078223303978,14.963741466449296,2.0,-0.33376563266239145,3.0299995422363395,-3.600423771940143,9.660422856412822,-0.2852121148519018,6.345211199324581,-7.590363801275885,85.71424678884584,29.77776355716901,3.315211657088234,11,-1.3000030517578125,-2.0,6.450000762939453,-10.699996948242188,20.399993896484403,1,0.10984454377327557,-1.875006556517178,192.1999969482422,2.000009536797663,191.0,-2.249995231646688,190.0,0.10984454377327557 3786,2014-11-12,192.1999969482422,194.0,191.8000030517578,192.8000030517578,53560.0,-0.004145093532423871,-2.142866485013624,-0.4285776566757406,54.081611204316125,55.14547932269953,-1.1098761900575482,-2.3445538534131742,4.320001754834806,-8.505620721788176,13.739956627228494,2.1999969482421875,0.022029570208388805,1.8499969482421932,-4.341168068142082,8.041161964626468,-1.2455855599499444,4.945579456434331,-6.202939104546999,67.85712339442276,13.826630017609745,3.0955825081921358,11,-0.5,-1.6999969482421875,7.300006866455078,-9.899993896484375,26.800003051757812,2,0.11238296798377334,-1.8571553133513827,193.0,-1.875006556517178,192.1999969482422,2.000009536797663,191.0,0.11238296798377334 3787,2014-11-13,193.0,193.1999969482422,190.3999938964844,191.1999969482422,1796925.0,0.004162346849429177,1.5454608507480025,-2.999974568943594,55.882339741528064,55.333523120340466,-1.6788298975147882,-2.2352981120525044,3.3733554892106667,-9.05839941881294,11.625530488396251,2.800003051757784,0.4861900412361706,2.0,-1.9341953028737464,5.934195302873746,0.032902348563141004,3.967097651436859,-6.450765810031982,80.0,25.562901623809566,1.9670976514368719,11,-1.3000030517578125,-2.5,6.500003814697266,-10.699996948242188,26.399993896484403,3,0.10466319662301649,-2.142866485013624,192.1999969482422,-1.8571553133513827,193.0,-1.875006556517178,192.1999969482422,0.10466319662301649 3788,2014-11-14,199.8000030517578,200.3999938964844,191.3999938964844,191.3999938964844,113015.0,0.035233176433978386,-1.1428548073307647,4.666663840969763,64.0,56.77212139622222,-8.45915160969875,-8.31156105822231,-3.452164227557091,-15.572319940362945,10.215562424982316,9.0,1.23471598821493,8.07000274658202,3.33131539480695,12.80869009835709,5.700659070694485,10.439346422469555,-12.731723096293337,94.64293742668602,41.72318065861746,2.369343675887535,11,-5.500007629394531,-10.400009155273438,-0.2999992370605469,-17.5,17.199996948242188,4,0.05105103499723129,1.5454608507480025,193.0,-2.142866485013624,192.1999969482422,-1.8571553133513827,193.0,0.05105103499723129 3789,2014-11-17,201.0,201.0,197.3999938964844,199.8000030517578,63950.0,0.006005990640207015,5.000025431379732,0.1428566238512783,66.66668638087367,57.76418734906907,-8.937261496548302,-9.112409796085558,-4.683602819208545,-16.460384919611897,9.952512433128232,3.6000061035155966,1.9786653088787318,8.719999694824224,2.5036885036529952,14.936310885995454,5.611844099238624,11.828155290409825,-12.865182929253933,100.0,47.71522294912768,3.1081555955856106,11,-6.400001525878906,-11.300003051757812,-1.6000022888183594,-18.699996948242188,15.800003051757812,0,0.04179101441037014,-1.1428548073307647,199.8000030517578,1.5454608507480025,193.0,-2.142866485013624,192.1999969482422,0.04179101441037014 3790,2014-11-18,199.0,203.0,198.6000061035156,201.0,41655.0,-0.00995024875621886,-2.1428664850135806,-1.6666709052299633,68.2539644094757,58.16277459314543,-6.140769216744673,-6.816050792896505,-2.874332066165721,-14.156916058092577,10.221343431696134,4.399993896484403,1.9038495359052376,6.309999847412115,-0.5442420117240374,13.164241706548268,2.882878917844039,9.737120776980191,-9.57866463632854,68.25398363192905,12.880938322328298,3.4271209295680825,11,-3.3000030517578125,-8.300003051757812,-4.100002288818359,-16.699996948242188,19.800003051757812,1,0.041206014815287295,5.000025431379732,201.0,-1.1428548073307647,199.8000030517578,1.5454608507480025,193.0,0.041206014815287295 3791,2014-11-19,198.6000061035156,200.6000061035156,198.0,198.8000030517578,51555.0,-0.002010019580323652,-2.714270144194573,0.09999847412110796,66.40002441406239,58.95935724838987,-4.69855768268684,-6.297904268352511,-2.6285149117899778,-13.491019428742362,10.758739939715955,2.6000061035155966,2.24720043846861,5.630005645751936,-1.7173471388039445,12.977358430307817,1.9563292534739958,9.303682038029876,-7.549230983484705,65.07943043569846,7.675863195616188,3.6736763922779376,11,-2.6000061035155966,-7.900009155273409,-3.700008392333956,-14.900001525878878,18.799987792968807,2,0.07452158780526252,-2.1428664850135806,199.0,5.000025431379732,201.0,-1.1428548073307647,199.8000030517578,0.07452158780526252 3792,2014-11-20,199.8000030517578,200.6000061035156,198.1999969482422,198.1999969482422,65745.0,0.006042280520458521,-1.9999999999999645,-8.00015259021783,62.831870356954504,60.13487016472814,-4.874879071012174,-7.139359682957377,-3.9590278596067776,-14.453757526461288,10.949084462045505,2.400009155273409,2.4373239309806536,6.370002746582031,-1.4869034541112853,14.226908947275348,2.4415496462353588,10.298455846928704,-7.31532094613064,72.41383392658415,19.555790893966538,3.928453100346664,11,-3.7000045776367188,-9.100006103515625,-5.500003814697266,-16.099998474121094,20.199996948242188,3,0.09609607935425535,-2.714270144194573,198.6000061035156,-2.1428664850135806,199.0,5.000025431379732,201.0,0.09609607935425535 3793,2014-11-21,201.0,201.0,200.0,200.0,49235.0,0.006005990640207015,1.0,0.6249976158233039,76.23766265355097,62.70601768452905,-5.036884003568105,-7.926670688109255,-5.304078130482196,-15.429462912511923,10.854537384390945,1.1999969482421875,2.5613407745958057,7.050000000000011,-1.3744027246253552,15.474402724625378,2.837798637687314,11.262201362312709,-7.25347974704809,64.28575321115399,8.356929497386652,4.212201362312689,11,-4.3000030517578125,-9.5,-9.60000228881836,-17.29999542236328,17.199996948242188,4,0.09154225819146466,-1.9999999999999645,199.8000030517578,-2.714270144194573,198.6000061035156,-2.1428664850135806,199.0,0.09154225819146466 3794,2014-11-24,200.6000061035156,202.0,200.1999969482422,200.1999969482422,70585.0,-0.0019900193854945902,-7.999809269502194,0.4000091552734091,77.00002822878112,65.70602082106029,-3.7102106483282284,-7.285910771284847,-5.056776205943294,-14.789259197869825,11.253731030594816,1.8000030517578125,2.8934845528746393,6.260005950927706,-2.648514533856769,15.168526435712181,1.8057457085354542,10.714266193319958,-5.7430682809179245,52.000122070311924,-7.776935990120457,4.454260242392242,11,-3.900009155273409,-6.300003051757784,-9.200008392333956,-16.900001525878878,15.199996948242216,0,0.08175470287882991,1.0,201.0,-1.9999999999999645,199.8000030517578,-2.714270144194573,198.6000061035156,0.08175470287882991 3795,2014-11-25,201.1999969482422,202.3999938964844,201.0,202.0,191685.0,0.0029909811887891546,-1.3333290947700842,-1.9999618539005808,81.63267689318194,68.76725034204537,-3.3801701469307375,-7.5815335857299715,-5.818530717855026,-15.107984970968346,11.797965597378917,1.7999877929688068,3.466532944012755,6.419996643066412,-2.942776010927531,15.782769297060355,1.7386103160694404,11.101382970063383,-5.365891664356241,72.72730425373967,6.205692821727482,4.681386326996965,11,-4.5,-5.799995422363281,-10.049999237060547,-17.49999237060547,13.400009155273409,1,0.07753482276408108,-7.999809269502194,200.6000061035156,1.0,201.0,-1.9999999999999645,199.8000030517578,0.07753482276408108 3796,2014-11-26,202.6000061035156,204.3999938964844,201.8000030517578,202.0,102685.0,0.006958296105906703,-4.199981689453182,-0.7500047683533567,81.81821684756285,71.64901446493813,-3.519957898581737,-8.40432465526672,-7.367370528005296,-16.167831164947955,11.94753073377095,3.199996948242216,4.028579999229066,7.180005645751919,-2.4941845969294434,16.85419588843328,2.3429105244112236,12.017100767092614,-5.90599345369597,70.96792453294468,-0.6859756854342152,4.837095121340686,11,-4.700012207031193,-6.500007629394503,-11.700008392333956,-16.800003051757784,15.799987792968807,2,0.07996049585489673,-1.3333290947700842,201.1999969482422,-7.999809269502194,200.6000061035156,1.0,201.0,0.07996049585489673 3797,2014-11-27,203.8000030517578,206.6000061035156,199.0,205.8000030517578,319970.0,0.005922985745761,3.222218454626423,-3.333299425258283,82.0000320434813,73.64901802532493,-3.382580759040536,-9.010949775186134,-8.627951321654507,-16.966138999431905,11.565545683558444,7.600006103515597,4.718864534064437,7.710002136230457,-2.3487543044043093,17.768758576865224,2.6806239159130882,12.739380356547827,-6.02715302740512,63.15788416982239,-11.983653258355709,5.029378220317378,11,-1.8000030517578125,-6.599998474121094,-14.150005340576172,-16.599998474121094,15.0,3,0.06673204436249525,-4.199981689453182,202.6000061035156,-1.3333290947700842,201.1999969482422,-7.999809269502194,200.6000061035156,0.06673204436249525 3798,2014-11-28,206.0,206.0,201.8000030517578,203.0,178515.0,0.010794881821878377,1.7999979654947917,-1.5,82.85717399755114,75.44796109384464,-5.152455986582282,-10.820620625139497,-10.870664552042115,-18.808250902001248,11.94383803540832,4.1999969482421875,5.509059796123466,9.30999908447265,-1.61788161153558,20.23787978048088,3.8460587364685352,14.773939432476766,-7.0,92.10518918875543,15.812627522220836,5.4639403480041135,11,-3.6999969482421875,-8.799995422363281,-17.400001525878906,-17.5,15.0,4,0.06796116504854366,3.222218454626423,203.8000030517578,-4.199981689453182,202.6000061035156,-1.3333290947700842,201.1999969482422,0.06796116504854366 3799,2014-12-01,205.8000030517578,206.3999938964844,201.1999969482422,204.0,95550.0,-0.0009708589720494043,2.466682264619219,0.6000010172526041,81.37258935189703,76.90558608744702,-4.693552099537044,-9.916144143826784,-10.665008206548833,-18.247898560915303,12.548523573802534,5.199996948242216,6.280367085036403,8.340001678466791,-2.8878600472656046,19.567863404199187,2.7260708156005933,13.953932541332989,-6.8000030517578125,89.47365250946679,13.77914218582832,5.6139308628662,12,-3.5,-8.400001525878906,-17.20000457763672,-17.300003051757812,18.199996948242188,0,0.060252641946588525,1.7999979654947917,206.0,3.222218454626423,203.8000030517578,-4.199981689453182,202.6000061035156,0.060252641946588525 3800,2014-12-02,207.1999969482422,208.0,204.8000030517578,206.6000061035156,99950.0,0.006802691330049626,1.9090921701496057,0.3333276819395741,85.71433761500401,79.05162088755165,-5.373091635131857,-10.483216302745632,-12.06230042738963,-19.25338385846902,13.114867197640006,3.1999969482421875,6.352138184082548,8.869995880126964,-2.553545142111062,20.29353690236499,3.158225369007937,14.581766391245992,-6.98399597167969,91.11107720269096,13.82930041719274,5.711770511119017,12,-4.099998474121094,-9.099998474121094,-18.599998474121094,-14.699996948242188,14.800003051757812,1,0.041505821574234325,2.466682264619219,205.8000030517578,1.7999979654947917,206.0,3.222218454626423,203.8000030517578,0.041505821574234325 3801,2014-12-03,206.3999938964844,210.0,205.3999938964844,207.1999969482422,104660.0,-0.0038610186464318463,-2.2857150642231296,-1.333358765036384,81.90479373720251,81.17083459646808,-3.7440293187339364,-8.745443488925673,-11.197912774610444,-18.05951905728469,13.702071291182923,4.600006103515597,6.234619767582785,7.189993286132847,-3.847531829613928,18.22751840187962,1.6712307282594452,12.708755844006248,-5.199996948242216,67.27267178622185,-9.266005790822831,5.518762557873393,12,-1.8999938964844034,-7.29999542236331,-17.79999542236331,-13.899993896484403,20.800003051757784,2,0.039728742487965985,1.9090921701496057,207.1999969482422,2.466682264619219,205.8000030517578,1.7999979654947917,206.0,0.039728742487965985 3802,2014-12-04,212.0,213.6000061035156,206.3999938964844,207.0,299000.0,0.02713181331935588,-1.3225800100412508,-6.249976158233261,80.80811583748896,81.67866272801676,-8.304813236409132,-13.294366265890233,-16.647791788402998,-23.22271432476967,14.662952174605964,7.200012207031193,6.3961093171284915,11.689999389648449,0.14386277100268785,23.23613600829421,5.916931080325554,17.463067698971344,-9.040002441406244,87.09673449849709,12.317381283311136,5.773068309322884,12,-5.6999969482421875,-11.099998474121094,-23.0,-19.5,12.600006103515597,3,0.030188650455115207,-2.2857150642231296,206.3999938964844,1.9090921701496057,207.1999969482422,2.466682264619219,205.8000030517578,0.030188650455115207 3803,2014-12-05,216.0,217.6000061035156,212.8000030517578,214.1999969482422,220865.0,0.018867924528301883,-1.086962002222468,0.3600006103515625,83.18587655761338,82.36597920899813,-11.12300474670755,-16.15360116320872,-20.493221946603114,-26.729468177566957,16.001387957600226,5.600006103515597,6.811180646271794,14.439999389648449,1.7785119418135764,27.10148683748332,8.109255665731013,20.770743113565885,-10.912000732421888,90.24387066880925,17.884150774483857,6.330743723917443,12,-7.6999969482421875,-13.099998474121094,-25.599998474121094,-23.5,13.399993896484403,4,0.012962977091471428,-1.3225800100412508,212.0,-2.2857150642231296,206.3999938964844,1.9090921701496057,207.1999969482422,0.012962977091471428 3804,2014-12-08,214.6000061035156,217.8000030517578,213.1999969482422,216.0,59860.0,-0.006481453224464806,-1.1904727304433755,-0.7777730682829811,85.45460850748009,82.79063827725348,-8.412981927240594,-13.691374541711781,-18.88726352221633,-24.839361497784722,18.032102378422476,4.600006103515625,7.328980042428071,11.92000503540035,-1.209568333703345,25.049578404504047,5.355218350848503,18.4847917199522,-8.200012207031193,75.38463885967526,2.4020683898580444,6.564786684551854,12,-6.20000457763669,-11.600006103515597,-23.650005340576143,-22.40000915527341,15.399993896484403,0,0.029822897085088007,-1.086962002222468,216.0,-1.3225800100412508,212.0,-2.2857150642231296,206.3999938964844,0.029822897085088007 3805,2014-12-09,214.1999969482422,215.6000061035156,212.6000061035156,215.1999969482422,78745.0,-0.0018639755074398856,2.3332994252582306,0.7142888283378601,85.45454923771894,83.19467520949303,-6.677172345333986,-12.249730265597009,-18.288138923820156,-23.93700948447156,20.095880763472135,3.0,7.518388243616442,10.459996032714855,-2.801487181377695,23.721479246807405,3.82925442566858,17.09073763976113,-5.520001220703108,70.96771414894776,-2.8900224166419974,6.630741607046272,12,-5.799995422363281,-11.199996948242188,-22.949996948242188,-22.0,20.800003051757812,1,0.04575164888599792,-1.1904727304433755,214.6000061035156,-1.086962002222468,216.0,-1.3225800100412508,212.0,0.04575164888599792 3806,2014-12-10,213.8000030517578,215.1999969482422,210.6000061035156,212.6000061035156,62355.0,-0.0018673851642538875,1.3000041961830135,-1.199996948242216,83.01889644311561,83.30788236500796,-5.052732666349897,-10.69698707846544,-17.81852390353413,-23.012738261292327,22.008850539971068,4.599990844726591,7.77997731669015,8.980001831054693,-3.835054192079241,21.795057854188627,2.572473819487726,15.38752984262166,-3.2960058593749864,64.91230888047417,-8.75100043373115,6.407528011566962,12,-4.3000030517578125,-10.800003051757812,-22.550003051757812,-21.600006103515625,15.599990844726591,2,0.03835358667538036,2.3332994252582306,214.1999969482422,-1.1904727304433755,214.6000061035156,-1.086962002222468,216.0,0.03835358667538036 3807,2014-12-11,213.1999969482422,214.6000061035156,211.3999938964844,214.1999969482422,48490.0,-0.002806389592849401,2.5555329501721324,-0.8333354526149619,79.61165623858831,82.94726928067875,-3.329216470239345,-8.965732317016887,-17.135090905294618,-21.896201657023425,23.777634826803833,3.200012207031193,7.950307067653057,7.3699958801269645,-4.684108420784895,19.424100181038824,1.342943729671049,13.39704803058288,4.600006103515625,36.11099926037252,-37.1382600340699,6.02705215045593,12,-3.6999969482421875,-10.099998474121094,-21.949996948242188,-21.0,17.600006103515625,3,0.06566604221574512,1.3000041961830135,213.8000030517578,2.3332994252582306,214.1999969482422,-1.1904727304433755,214.6000061035156,0.06566604221574512 3808,2014-12-12,210.0,213.6000061035156,209.6000061035156,210.3999938964844,75945.0,-0.015009366763823362,-5.666768393478995,0.3999938964844034,70.08546228274162,81.6931440507726,0.5563570353909881,-5.230570474524939,-13.95805455263968,-18.12597589496545,24.388576683775646,4.0,7.982437161979732,3.659999084472645,-8.181122955083822,15.501121124029112,-2.2605619353055886,9.580560104250878,7.672002868652356,4.877976162785618,-68.12377564287347,5.92056101977824,12,1.3000030517578125,-6.599998474121094,-18.650001525878906,-17.800003051757812,21.0,4,0.06952383858816957,2.5555329501721324,213.1999969482422,1.3000041961830135,213.8000030517578,2.3332994252582306,214.1999969482422,0.06952383858816957 3809,2014-12-15,209.3999938964844,210.8000030517578,207.1999969482422,210.0,126610.0,-0.00285717192150281,2.272714662227771,1.500038147554564,67.52135414527027,79.6717014430244,1.9229423379495643,-4.183480617305747,-13.427139972734892,-16.985375205758345,24.650247517307744,3.600006103515625,7.940577825139911,2.6399932861328352,-8.997765273442099,14.277751845707769,-3.1788859936546316,8.458872565920302,7.949129101562477,26.19041131474349,-44.91089399905455,5.818879279787473,12,2.2000045776366903,-5.899993896484403,-18.04999542236331,-17.199996948242216,16.800003051757784,0,0.09551098654705248,-5.666768393478995,210.0,2.5555329501721324,213.1999969482422,1.3000041961830135,213.8000030517578,0.09551098654705248 3810,2014-12-16,207.1999969482422,210.8000030517578,205.1999969482422,208.0,118645.0,-0.01050619394635599,-1.333334392970789,1.3333248563145945,59.504114514073784,77.18273708489899,4.607463271584237,-1.4099511248086571,-11.232956944940156,-14.24570156171552,24.34754868714898,5.600006103515625,7.643449698967743,0.02999649047850994,-11.019573686341204,11.079566667298224,-5.494788597931347,5.554781578888367,9.540178486816416,20.0,-49.00653791962796,5.524785088409858,12,4.3000030517578125,-3.0999984741210938,-15.849998474121094,-15.400001525878906,18.800003051757812,1,0.11003862638788142,2.272714662227771,209.3999938964844,-5.666768393478995,210.0,2.5555329501721324,213.1999969482422,0.11003862638788142 3811,2014-12-17,213.3999938964844,213.3999938964844,206.1999969482422,206.1999969482422,110075.0,0.029922765634938564,-1.000000000000008,-8.999961853172898,66.43834220555374,75.58609557023951,-0.5533526995449733,-6.79257864219133,-17.379738641434642,-19.877263997664954,24.411139533785594,7.199996948242216,7.597461201477955,5.489994049072294,-5.116436852882913,16.0964249510275,0.18677859809469055,10.793209500049898,2.4169672596288763,87.23392512487091,16.765178286505474,5.303215450977601,12,-1.8999938964844034,-9.29999542236331,-22.04999542236331,-21.599998474121122,15.0,2,0.10121840075587474,-1.333334392970789,207.1999969482422,2.272714662227771,209.3999938964844,-5.666768393478995,210.0,0.10121840075587474 3812,2014-12-18,219.0,219.0,214.8000030517578,215.0,63235.0,0.02624182878951742,1.0999984741210938,0.555555791030793,69.93864657374723,74.11418112758773,-5.650161747496924,-11.468408333865256,-22.718512601816656,-24.844953431737395,24.851896558784215,5.600006103515597,7.487141728975445,10.13000030517577,-0.854599915022618,21.114600525374158,4.637700195076576,15.622300415274964,-13.800003051757812,100.0,30.93515495221135,5.4923001100992,12,-6.900001525878906,-14.300003051757812,-27.900001525878906,-27.20000457763672,6.0,3,0.04748855660495166,-1.000000000000008,213.3999938964844,-1.333334392970789,207.1999969482422,2.272714662227771,209.3999938964844,0.04748855660495166 3813,2014-12-19,219.3999938964844,221.8000030517578,216.1999969482422,220.0,56720.0,0.0018264561483305464,1.6666618226207257,-0.15000152587889914,70.7316914319582,72.47830145252973,-6.165517402298718,-10.982310570031615,-22.840792864413743,-24.58472478033005,25.3890113538971,5.600006103515625,7.599769238919805,9.60999450683596,-1.6772385549672606,20.89722756863918,3.966377975934364,15.253611037737556,-13.923996887207068,85.54211883834715,18.271549215209546,5.643616530901605,12,-5.899993896484403,-12.79999542236331,-28.29999542236331,-27.599998474121122,0.0,4,0.05195993378492103,1.0999984741210938,219.0,-1.000000000000008,213.3999938964844,-1.333334392970789,207.1999969482422,0.05195993378492103 3814,2014-12-22,217.0,220.0,215.6000061035156,217.1999969482422,64560.0,-0.010938896824294164,-1.9333441840829309,0.3333248563145471,64.49704462563378,70.14968982896472,-3.787588001655763,-7.684670798118873,-20.024058013781286,-21.547728622398267,25.685495546142512,4.399993896484403,7.345902083302121,6.390000915527338,-4.460542467628727,17.240544298683403,0.9647292239492913,11.815272607105385,-10.871042749023445,71.0843295970762,6.547307391428603,5.425271691578035,12,-3.5,-7.400001525878906,-25.150005340576172,-25.20000457763672,-0.6000061035155966,0,0.06451612903225801,1.6666618226207257,219.3999938964844,1.0999984741210938,219.0,-1.000000000000008,213.3999938964844,0.06451612903225801 3815,2014-12-23,216.8000030517578,220.8000030517578,215.6000061035156,216.8000030517578,54455.0,-0.0009216449227750223,-3.3333418104598476,-0.0,65.66266583019075,68.22121976086196,-3.553704838829134,-6.594120951625769,-19.35591890492816,-20.715005799124953,25.959664633634976,5.199996948242216,6.599425248212839,5.410003662109375,-4.817285787006483,15.637293111225233,0.29635893755144593,10.523648386667304,-10.044203968749997,67.94873048880925,3.6025207987756573,5.113644724557924,12,-3.3000030517578125,-6.900001525878906,-24.650005340576172,-25.00000762939453,2.0,1,0.043357904816266446,-1.9333441840829309,217.0,1.6666618226207257,219.3999938964844,1.0999984741210938,219.0,0.043357904816266446 3816,2014-12-29,218.8000030517578,219.3999938964844,212.0,212.0,51970.0,0.009225092121066591,-1.1764678163111977,100.0,61.48649519425319,66.20731297815806,-5.330418165459918,-7.713715733875347,-20.693694886854217,-22.06103283895527,25.478806517165165,7.399993896484403,5.939191235957821,6.60000381469726,-3.255372086777953,16.455379716172473,1.6723158639596534,11.527691765434867,-11.442435810000006,69.38776463480903,7.592203422813526,4.927687950737606,12,-5.3000030517578125,-8.900001525878906,-25.600006103515625,-27.00000762939453,5.599990844726591,0,0.032906749761511644,-3.3333418104598476,216.8000030517578,-1.9333441840829309,217.0,1.6666618226207257,219.3999938964844,0.032906749761511644 3817,2014-12-30,217.3999938964844,218.3999938964844,215.8000030517578,217.3999938964844,80310.0,-0.006398579231016832,1.599990844726591,0.0,52.59258128978592,64.26365953449631,-3.6565071204371407,-5.525904352327103,-18.485781683691926,-20.04687374891367,25.90640869207744,3.0,5.253842484627,4.519995117187534,-4.754668539680694,13.794658774055762,-0.11733671124656553,9.157326945621634,-9.46472922232661,55.10196137659176,-2.9672254525841737,4.63733182843411,12,-3.8999938964844034,-7.399993896484403,-24.04999542236331,-25.599998474121122,2.200012207031193,1,0.050597977501497526,-1.1764678163111977,218.8000030517578,-3.3333418104598476,216.8000030517578,-1.9333441840829309,217.0,0.050597977501497526 3818,2015-01-02,220.0,222.0,217.6000061035156,217.6000061035156,129950.0,0.011959550029948973,-2.6666709052299002,100.0,59.57445311874369,63.380670531548915,-5.23986704341155,-7.402835232570482,-20.398651301239056,-21.982635121143602,26.58135004029147,4.600006103515597,4.74667430703937,6.420001220703114,-2.7812814980308644,15.621283939437092,1.8193598613361246,11.020642580070103,-11.510145790738193,80.0,23.12468358196662,4.600641359366987,1,-6.400001525878906,-9.5,-26.60000228881836,-28.20000457763672,-3.6000061035155966,4,0.022727272727272707,1.599990844726591,217.3999938964844,-1.1764678163111977,218.8000030517578,-3.3333418104598476,216.8000030517578,0.022727272727272707 3819,2015-01-05,218.1999969482422,221.1999969482422,218.1999969482422,221.0,78685.0,-0.008181832053444582,-1.1428548073307503,-1.1666709052299495,56.7567553635148,63.07540840370903,-2.3024359763039683,-4.876231124398373,-18.07300281007926,-19.601946467941815,27.491233252302322,3.0,4.350460820906989,3.9999984741210994,-4.64845955164995,12.648456499892148,-0.3242305387644251,8.324227487006624,-8.899533991536089,61.99996948242188,6.621915368249937,4.324229012885523,1,-4.099998474121094,-7.6999969482421875,-24.099998474121094,-26.400001525878906,-2.1999969482421875,0,0.005499527795717052,-2.6666709052299002,220.0,1.599990844726591,217.3999938964844,-1.1764678163111977,218.8000030517578,0.005499527795717052 3820,2015-01-06,215.8000030517578,217.6000061035156,213.6000061035156,217.3999938964844,46780.0,-0.01099905559143366,2.9999694826548176,0.5714246788845939,53.164556350793696,61.60054330873569,1.6156628832314084,-1.8961269519178074,-15.190204377946543,-16.66764864200283,27.635554890857776,4.599990844726591,4.327365959465368,1.1700042724609432,-6.845010093338516,9.185018638260402,-2.8375029104387863,5.177511455360673,-5.737567872454093,38.000030517578125,-15.503955666607233,4.0075071828997295,1,1.1999969482421875,-5.3000030517578125,-20.300003051757812,-24.00000762939453,1.599990844726591,1,0.002780309713817264,-1.1428548073307503,218.1999969482422,-2.6666709052299002,220.0,1.599990844726591,217.3999938964844,0.002780309713817264 3821,2015-01-07,214.6000061035156,217.3999938964844,214.0,216.6000061035156,54885.0,-0.005560690135645641,-1.124988079116575,1.2500071525982783,52.173927465775485,59.62668563007216,3.3567843859020456,-0.05302600098022481,-13.582315907832793,-14.922127804932444,27.350283754643023,3.3999938964844034,4.434486125190631,-0.4399932861328466,-7.459486022020144,6.579499449754451,-3.9497396540764953,3.069753081810802,-3.821317034970093,11.904770554875329,-41.99000712222496,3.5097463679436425,1,2.3999938964844034,-4.100006103515597,-18.55000686645505,-22.800010681152315,9.399993896484403,2,0.019571280656051293,2.9999694826548176,215.8000030517578,-1.1428548073307503,218.1999969482422,-2.6666709052299002,220.0,0.019571280656051293 3822,2015-01-08,218.3999938964844,218.3999938964844,215.0,215.0,45250.0,0.017707305148611407,-1.0000000000000167,-1.6999969482422017,62.80487351017409,58.74592808320726,-0.600403675298395,-3.5299401725253574,-16.844475335323267,-18.148956699172174,26.433168025237734,3.799987792968807,5.091245027316376,3.0399948120117415,-3.9794974845448507,10.059487108568334,-0.46975133626656884,6.549740960290052,-6.948026172051641,57.14275334149607,-2.8303627728741887,3.5097461482783,1,-1.3999938964844034,-7.899993896484403,-21.39999771118167,-27.00000000000003,6.0,3,0.027472528240288563,-1.124988079116575,214.6000061035156,2.9999694826548176,215.8000030517578,-1.1428548073307503,218.1999969482422,0.027472528240288563 3823,2015-01-09,218.8000030517578,218.8000030517578,216.1999969482422,217.3999938964844,51430.0,0.0018315438024372188,2.7142701441946135,0.41176813779607657,64.41719600481721,58.73705601422764,-1.223093158151812,-3.909886515155108,-16.690919127970915,-18.296585217147992,24.8626932761085,2.600006103515625,5.047063579940129,3.300003814697277,-3.883018093727202,10.483025723121756,-0.2915071395149482,6.891514768909502,-6.715153390791016,68.42109489974374,4.002241534575859,3.5915109542122328,1,-1.8000030517578125,-7.200004577636719,-19.200000762939453,-26.300003051757812,4.399993896484375,4,0.0036563210265063706,-1.0000000000000167,218.3999938964844,-1.124988079116575,214.6000061035156,2.9999694826548176,215.8000030517578,0.0036563210265063706 3824,2015-01-12,221.0,221.0,218.0,220.0,158505.0,0.010054830519000468,5.0,0.7142810432583986,71.16565479647996,59.34849923270423,-3.1246061526404105,-5.908773883278371,-18.37129656626729,-20.385324541294153,23.333028902537315,3.0,4.428788162200874,5.180001068115246,-2.393805489369697,12.753807625600189,1.3930977893727743,8.966904346857717,-8.320241318691217,100.0,28.724742085719555,3.786903278742473,1,-4.0,-9.400001525878906,-21.249996185302734,-28.5,3.6000061035155966,0,-0.020814507255726644,2.7142701441946135,218.8000030517578,-1.0000000000000167,218.3999938964844,-1.124988079116575,214.6000061035156,-0.020814507255726644 3825,2015-01-13,224.0,224.0,219.6000061035156,220.0,92935.0,0.013574660633484115,1.1999969482422017,4.0,68.02722500698057,60.075246989673936,-5.582992531250881,-8.5766681755116,-20.79320790196857,-23.28742685162146,22.1315112162921,4.399993896484403,3.7927866732724738,7.690000915527349,-0.6697787399055244,16.049780570960223,3.5101110878109125,11.869890743243786,-10.761026839569752,100.0,29.473427763473893,4.179889827716436,1,-5.1999969482421875,-9.599998474121094,-24.14999771118164,-31.5,-1.8000030517578125,1,-0.0357142857142857,5.0,221.0,2.7142701441946135,218.8000030517578,-1.0000000000000167,218.3999938964844,-0.0357142857142857 3826,2015-01-14,222.0,224.0,220.3999938964844,223.3999938964844,100590.0,-0.008928571428571397,1.769228963461133,-0.34999847412110086,55.81395623919168,60.433177539607904,-3.443453159250538,-6.251357029438594,-18.142622176735927,-21.187391419993673,21.575051099917143,3.6000061035155966,3.5161802964153708,5.28000106811524,-3.3610531232009464,13.921055259431427,0.9594739724571468,9.600528163773333,-7.900144692404183,77.77777777777779,10.525848412239753,4.320527095658099,1,-3.1999969482421875,-7.400001525878906,-21.400001525878906,-28.800003051757812,0.0,2,-0.020720748214034246,1.1999969482422017,224.0,5.0,221.0,2.7142701441946135,218.8000030517578,-0.020720748214034246 3827,2015-01-15,227.1999969482422,227.8000030517578,222.0,223.0,117970.0,0.023423409676766704,1.1481456364175815,-3.0000108991825005,62.74510683898128,60.78547239741208,-7.942352107775406,-10.9079898544976,-22.637537770090177,-26.252906247555302,21.20881755756879,5.8000030517578125,3.3593652929287714,9.77999801635741,0.13021396903269533,19.429782063682126,4.955105992695053,14.604890040019768,-12.308130065254034,94.82753631195263,28.654501178284747,4.824892023662357,1,-6.499992370605469,-10.699996948242188,-25.39999771118164,-33.0,-8.199996948242188,3,-0.01408449379940424,1.769228963461133,222.0,1.1999969482422017,224.0,5.0,221.0,-0.01408449379940424 3828,2015-01-16,224.6000061035156,226.8000030517578,221.1999969482422,223.6000061035156,227940.0,-0.011443621829444361,1.0740786789264363,0.23809541109750737,62.337677135785384,61.405574816553255,-5.164312851718449,-7.544954592039005,-19.46419715383044,-23.54815396174405,21.360672336767912,6.0,3.231405233009241,6.450006866455055,-3.044037667765565,15.944051400675676,1.7029845993447452,11.197029133565366,-8.417325603650482,67.34698008417215,1.721033194917581,4.747022267110308,1,-3.900001525878878,-8.100006103515597,-21.000003814697237,-28.600006103515597,-9.0,4,-0.0008905262760278143,1.1481456364175815,227.1999969482422,1.769228963461133,222.0,1.1999969482422017,224.0,-0.0008905262760278143 3829,2015-01-19,229.3999938964844,229.3999938964844,224.3999938964844,224.6000061035156,26845.0,0.021371271872345998,1.0833386315374294,4.799987792968807,67.79660797776526,63.031358330661206,-9.173162028979846,-11.35177909479549,-23.507180954761196,-28.236758970689976,22.428698964343834,5.0,3.691860674025321,10.249994659423862,0.42896487033468134,20.071024448513043,5.339479764879258,15.160509553968467,-12.055581141430025,100.0,33.235775681317776,4.9105148945445904,1,-7.699996948242216,-12.099998474121122,-23.799991607666044,-31.399993896484403,-11.0,0,-0.02702701444290334,1.0740786789264363,224.6000061035156,1.1481456364175815,227.1999969482422,1.769228963461133,222.0,-0.02702701444290334 3830,2015-01-20,230.0,232.0,228.0,229.3999938964844,79215.0,0.0026155454205738504,-1.3529454003644164,0.12500158946122883,66.47059113921719,64.61987651659918,-8.433996065491499,-10.704933047555045,-23.308260702940686,-28.71437574190614,24.266604904180188,4.0,3.7672181710477446,9.710000610351557,0.45253785739424757,18.967463363308866,5.081269233872888,14.338731986830226,-11.208917507974007,82.75862976146313,15.651844455369613,4.6287313764786555,1,-6.5,-11.400001525878906,-24.299999237060547,-31.900001525878906,-1.1999969482421875,1,-0.023478234332540926,1.0833386315374294,229.3999938964844,1.0740786789264363,224.6000061035156,1.1481456364175815,227.1999969482422,-0.023478234332540926 3831,2015-01-21,235.0,235.0,231.8000030517578,234.6000061035156,150860.0,0.021739130434782705,15.00022888532845,0.6666497126291415,73.4042786321622,65.79758819682007,-11.438860033958179,-14.760523375846674,-27.402523858903123,-33.57124951954236,25.735476054488217,5.0,4.234357460875003,13.63000030517577,2.843440851431751,24.41655975891979,8.23672057830376,19.02328003204778,-14.359669056857655,100.0,30.078629321947545,5.393279726872002,1,-9.400001525878906,-14.900001525878906,-29.299999237060547,-36.900001525878906,3.8000030517578125,2,-0.05446809809258646,-1.3529454003644164,230.0,1.0833386315374294,229.3999938964844,1.0740786789264363,224.6000061035156,-0.05446809809258646 3832,2015-01-22,229.3999938964844,235.0,228.1999969482422,235.0,154690.0,-0.02382981320644939,1.4285698715538335,-14.000228885327385,61.576354124385524,65.48193909899433,-4.597934239857523,-8.792207870654977,-20.98186454682363,-27.85284090461306,25.831655201710603,6.8000030517578125,4.951133949304307,7.509994506835966,-3.7861881059936024,18.806177119665534,1.8619032004211817,13.15808581325075,-6.4621159042448255,59.42025460057938,-8.845110907280699,5.648091306414787,1,-2.8999938964844034,-9.29999542236331,-23.149993896484403,-31.29999542236331,10.600006103515597,3,-0.032258038767967956,15.00022888532845,235.0,-1.3529454003644164,230.0,1.0833386315374294,229.3999938964844,-0.032258038767967956 3833,2015-01-23,230.8000030517578,232.0,228.3999938964844,229.6000061035156,80245.0,0.006102917142644548,1.0000084771265774,-0.2142849357769229,65.67165652070601,64.87149484613056,-4.600529171463563,-9.79664572838945,-21.56027009452626,-29.077203071684806,25.48909234477384,3.6000061035155966,5.933360756674233,8.340003204345692,-3.5614146693644386,20.241421078055822,2.3892942674906124,14.290712141200771,-5.9321855382765705,60.37741009555441,-8.321903954954323,5.950708936855068,1,-3.5,-10.700004577636719,-24.500003814697266,-32.70000457763672,0.1999969482421875,4,-0.0511265290109707,1.4285698715538335,229.3999938964844,15.00022888532845,235.0,-1.3529454003644164,230.0,-0.0511265290109707 3834,2015-01-26,231.0,232.3999938964844,230.3999938964844,231.1999969482422,41595.0,0.0008665378925378775,-1.8571241730336525,-0.16666454738501443,70.00000401547238,65.09069251374076,-3.6127736905732775,-9.374664147127362,-20.95808517354925,-29.06667255886748,25.327909333116423,2.0,6.299510143939784,7.840000152587891,-4.352558444615511,20.032558749791292,1.74372085398619,13.936279451189591,-4.511033288675748,42.857142857142854,-28.497497488353197,6.096279298601696,1,-3.3000030517578125,-10.900001525878906,-23.64999771118164,-32.900001525878906,-0.1999969482421875,0,-0.06666664024452118,1.0000084771265774,230.8000030517578,1.4285698715538335,229.3999938964844,15.00022888532845,235.0,-0.06666664024452118 3835,2015-01-27,226.1999969482422,231.6000061035156,225.3999938964844,231.3999938964844,59805.0,-0.020779233990293577,1.214281627125666,26.00038147554756,63.94229975677634,65.9938417934724,1.7121701888568168,-4.041541293364332,-15.420927890266682,-24.043595453788896,24.54062377651343,6.200012207031193,6.525690266459634,2.5699974060058537,-9.31100763135268,14.451002443364388,-3.3705051126734134,8.51049992468512,8.800003051757812,8.333359824269452,-67.62730133252597,5.940502518679264,1,1.9000015258789062,-6.099998474121094,-18.64999771118164,-28.099998474121094,8.600006103515625,1,-0.03448277257732468,-1.8571241730336525,231.0,1.0000084771265774,230.8000030517578,1.4285698715538335,229.3999938964844,-0.03448277257732468 3836,2015-01-28,226.0,228.0,225.0,225.1999969482422,53795.0,-0.0008841598184811117,-4.0000127156898895,-0.1538468310117455,60.00000803094158,65.6888308148013,2.837645553606194,-3.451438674433575,-14.445111733871414,-23.66093717337003,24.719393857404725,3.0,6.356491803775469,2.010000610351568,-9.689732824158284,13.70973404486142,-3.8398661069033437,7.85986732760648,8.807999877929689,10.0,-65.51790372526128,5.849866717254923,1,2.0999984741210938,-5.400001525878906,-18.200000762939453,-27.900001525878906,13.399993896484403,2,0.012389394034326706,1.214281627125666,226.1999969482422,-1.8571241730336525,231.0,1.0000084771265774,230.8000030517578,0.012389394034326706 3837,2015-01-29,228.3999938964844,229.0,224.8000030517578,226.3999938964844,42910.0,0.01061944201984244,1.624988079116566,2.4999904632932157,61.99999313354234,65.65131037010764,0.6993122322438126,-5.2544866339602265,-16.051193007263606,-25.868846482002823,24.97410113869339,4.1999969482421875,6.246048223705998,3.8599945068359602,-7.566362381228032,15.286351394899953,-1.853183937196036,9.573172950867956,6.015685986328094,47.36835765038478,-27.847332948276417,5.713178444031997,1,1.300003051757784,-4.899993896484403,-20.599994659423857,-30.29999542236331,16.600006103515597,3,0.04553419191415098,-4.0000127156898895,226.0,1.214281627125666,226.1999969482422,-1.8571241730336525,231.0,0.04553419191415098 3838,2015-01-30,225.0,228.0,224.8000030517578,227.6000061035156,47125.0,-0.014886138298345841,-1.133331298828125,-1.3000030517577983,54.854371089470604,64.21328404918602,4.651127929713368,-1.5396370002809192,-12.09964391721553,-22.272234561240282,24.60011062357922,3.599990844726591,6.712553140393879,0.21000061035155682,-11.015138065028623,11.435139285731736,-5.402568727338547,5.822569948041661,8.838739272949226,2.63154196272433,-66.58022949081746,5.612569337690097,1,4.900001525878906,-1.5,-16.60000228881836,-26.300003051757812,20.199996948242188,4,0.06666666666666665,1.624988079116566,228.3999938964844,-4.0000127156898895,226.0,1.214281627125666,226.1999969482422,0.06666666666666665 3839,2015-02-02,219.3999938964844,223.8000030517578,217.0,223.6000061035156,132145.0,-0.02488891601562493,1.9565191431206173,1.6153855182694183,44.748850016512975,61.79975725777444,9.7039319701708,4.37941420059866,-6.040468713989611,-16.515758477420405,23.836448631278966,8.0,6.372138953998302,-5.450005340576155,-16.53883124057222,5.638820559419912,-10.994418290574174,0.09440760942186444,13.896421203193341,16.438307487463987,-46.85982069531953,5.544412949998027,2,6.600006103515597,4.100006103515597,-9.349994659423857,-19.29999542236331,22.600006103515597,0,0.05287149692897719,-1.133331298828125,225.0,1.624988079116566,228.3999938964844,-4.0000127156898895,226.0,0.05287149692897719 3840,2015-02-03,216.3999938964844,219.8000030517578,216.3999938964844,218.3999938964844,86940.0,-0.013673655804272378,-2.400009155273409,0.47618909217735667,43.74999148504846,58.50483646365069,11.81429328344663,7.828015133066543,-2.542216962036889,-13.442206812526052,24.329729111639466,3.400009155273409,6.148607052113562,-8.480004882812466,-19.468534252287213,2.5085244866622816,-13.97426956754984,-2.985740198075092,15.592707995219115,0.0,-58.927430118540805,5.494264684737379,2,9.300003051757784,7.100006103515597,-4.8499946594238565,-16.29999542236331,34.40000915527341,1,0.06654348226165707,1.9565191431206173,219.3999938964844,-1.133331298828125,225.0,1.624988079116566,228.3999938964844,0.06654348226165707 3841,2015-02-04,218.8000030517578,219.0,214.3999938964844,216.3999938964844,73435.0,0.011090615632925793,2.285715064223063,-1.2000045776367045,40.00000726609003,56.10746459050675,7.682555189556837,6.0700047687359415,-4.3929182058342064,-15.731607744964947,24.986262879581872,4.600006103515597,5.275770025015646,-6.289995574951178,-16.59030772155097,4.010316571648616,-11.440151648251089,-1.1398395016512666,11.63342804042378,30.137036409963642,-23.24755931667147,5.150156073299902,2,4.599990844726591,4.6999969482421875,-7.100002288818359,-18.70000457763672,24.199996948242188,2,0.07312614157603625,-2.400009155273409,216.3999938964844,1.9565191431206173,219.3999938964844,-1.133331298828125,225.0,0.07312614157603625 3842,2015-02-05,224.3999938964844,224.8000030517578,217.1999969482422,218.0,122680.0,0.025594107708498903,1.1111092273131862,2.6666539510576643,49.777764214409785,54.341476556473836,1.4513524731340226,0.99350385542499,-9.405888623953757,-21.180916771089045,25.270302969044522,7.600006103515625,4.5192673287364755,-0.9900047302245696,-10.808118894144826,8.828109433695687,-5.899061812184698,3.9190523517355587,4.10942473221354,73.52937876560955,21.005812809581357,4.909057081960134,2,-1.0,-0.09999084472659092,-12.69999313354495,-24.29999542236331,15.800003051757784,3,0.06684492160422906,2.285715064223063,218.8000030517578,-2.400009155273409,216.3999938964844,1.9565191431206173,219.3999938964844,0.06684492160422906 3843,2015-02-06,219.6000061035156,225.0,217.0,223.8000030517578,88845.0,-0.02139032051481715,1.424245787065615,-0.6562501490117556,39.11112467447911,50.90937885191902,5.0238580044287175,6.172991362016688,-4.1012389992877445,-16.26940287049331,25.486872404664574,8.0,2.776909381633459,-5.829992675781284,-15.540995212150818,3.88100986058825,-10.685493943966065,-0.9744914075965028,7.216281557316734,49.0566906872493,2.4337084523903485,4.85550126818477,2,3.3999938964844034,4.699996948242216,-7.850006103515597,-19.500007629394503,22.59999084472659,4,0.11566481416449181,1.1111092273131862,224.3999938964844,2.285715064223063,218.8000030517578,-2.400009155273409,216.3999938964844,0.11566481416449181 3844,2015-02-09,216.3999938964844,220.0,215.1999969482422,218.6000061035156,70840.0,-0.014572004180741116,-1.086955079511454,0.5238128108526229,35.71428113481781,47.77293233836808,6.632548260126924,9.497662979276328,-0.41044937657659375,-12.975340235637503,25.17876956903719,4.8000030517578125,1.7673477814577438,-8.800004577636685,-19.149680951249422,1.549671795976053,-13.974842764443054,-3.6251663908303158,8.926338512626188,18.867913664093837,-22.22643877350809,5.174838186806372,2,5.300003051757784,7.900009155273409,-4.3499946594238565,-16.199996948242216,22.600006103515597,0,0.1330868940113481,1.424245787065615,219.6000061035156,1.1111092273131862,224.3999938964844,2.285715064223063,218.8000030517578,0.1330868940113481 3845,2015-02-10,216.0,217.1999969482422,215.1999969482422,216.0,177240.0,-0.0018484006828379806,-1.4999904632932155,-0.0,27.906976744186053,44.20703997317302,6.0720565924282255,9.768418825505194,0.46645028120587995,-12.489054043476841,24.306439553454346,2.0,0.3395426359191731,-8.799998474121082,-19.933636745677802,2.3336397974356373,-14.366817609899442,-3.2331793383427225,9.0,15.09438851157773,-17.78256405763565,5.566819135778367,2,5.6999969482421875,8.300003051757812,-3.700000762939453,-15.0,22.0,1,0.12037037037037046,-1.086955079511454,216.3999938964844,1.424245787065615,219.6000061035156,1.1111092273131862,224.3999938964844,0.12037037037037046 3846,2015-02-11,217.3999938964844,217.3999938964844,215.1999969482422,215.1999969482422,47590.0,0.006481453224464806,-1.0000000000000258,100.0,34.53607760905713,41.15549380378577,3.714479105951824,8.438795661261025,-0.4756704235813629,-13.793738691645473,23.371348513687927,2.199996948242216,-1.3599302208246797,-7.170004272460915,-18.729116458412705,4.389107913490875,-12.94956036543681,-1.3904481794850199,6.328005371093724,22.448941460764193,-6.778388427396678,5.779556092975889,2,3.800003051757784,7.100006103515597,-3.6499938964844034,-13.599990844726591,18.600006103515597,2,0.15363390107166652,-1.4999904632932155,216.0,-1.086955079511454,216.3999938964844,1.424245787065615,219.6000061035156,0.15363390107166652 3847,2015-02-12,224.0,224.0,218.0,218.0,76965.0,0.030358814575947912,1.0,2.7272765104487817,42.27272112507253,39.75753269663043,-3.9954689206726925,1.6725123930248174,-6.570355741440835,-20.22076793189848,22.20156768234338,6.600006103515597,-2.4200634418647553,-0.4099983215332088,-11.904235864665765,11.084239221599347,-6.157117093099487,5.337120450033069,-9.600006103515597,89.79592154493633,61.84407254011715,5.747118771566273,2,-4.3000030517578125,0.6999969482421875,-10.25,-19.099998474121094,12.399993896484403,3,0.0848214285714286,-1.0000000000000258,217.3999938964844,-1.4999904632932155,216.0,-1.086955079511454,216.3999938964844,0.0848214285714286 3848,2015-02-13,224.3999938964844,225.0,222.0,225.0,61805.0,0.0017856870378767375,8.999898275774376,-0.10000101725259943,42.53392665421571,39.511430100819624,-5.017128930688784,1.3246829707840106,-6.520885596341515,-20.446896305862282,21.281077769101405,3.0,-3.2708848745612897,-3.8146972372032906e-06,-11.493893323589447,11.493885694194972,-5.746948569143342,5.7469409397488675,-9.807999877929689,93.87749064620981,65.00985608542078,5.74694475444611,2,-4.699996948242216,0.3000030517577841,-10.649993896484403,-19.499992370605497,10.600006103515597,4,0.07040999768942213,1.0,224.0,-1.0000000000000258,217.3999938964844,-1.4999904632932155,216.0,0.07040999768942213 3849,2015-02-16,223.1999969482422,224.3999938964844,216.0,223.6000061035156,28295.0,-0.005347580128704288,7.400057983840608,0.6666751436854529,46.30541649754206,39.795366213318914,-3.5999930441365677,2.146424224247596,-4.869654215182379,-19.05269934991628,19.448739256340613,8.399993896484403,-4.532284566766862,-0.8900009155273381,-12.148103476724486,10.36810164566981,-6.519052196125898,4.739050365071222,-8.191682690429673,81.63262764050927,48.095175874080596,5.629051280598567,2,-3.5,1.5,-8.89999771118164,-18.29999542236328,11.199996948242216,0,0.08512544919257281,8.999898275774376,224.3999938964844,1.0,224.0,-1.0000000000000258,217.3999938964844,0.08512544919257281 3850,2015-02-17,224.6000061035156,224.6000061035156,222.6000061035156,223.0,30555.0,0.0062724425377034265,1.4999904632933043,-3.9999237078010905,48.32536566348005,40.72040603525114,-4.151032916718179,0.3384719580398894,-5.837990125099935,-20.257976098762015,17.160908108796256,2.0,-5.233388027791108,0.7800079345702784,-10.135091549247761,11.695107418388318,-4.677541807338741,6.237557676479298,-9.192024416015585,95.91843089872654,56.94974628624048,5.457549741909025,2,-4.500007629394503,0.09999084472659092,-10.30000686645505,-19.70000457763669,8.0,1,0.06411395149227017,7.400057983840608,223.1999969482422,8.999898275774376,224.3999938964844,1.0,224.0,0.06411395149227017 3851,2015-02-18,222.1999969482422,223.8000030517578,222.1999969482422,223.1999969482422,70755.0,-0.010685703873789199,-2.20001220703125,-0.624997615823315,42.58373624929498,39.92106959468282,-1.3611555445280317,1.8238802196390793,-2.9995054380817407,-17.640085832904134,14.335904228257142,2.400009155273409,-5.058356357586774,-0.9800010681152287,-10.5535621789559,8.593560042725443,-5.7667816235355644,3.806779487305107,-6.408334528242165,68.88885498046875,29.702810273765195,4.786780555420339,2,-2.0999984741210938,2.5,-5.599994659423828,-16.099998474121094,6.0,2,0.07110712542196018,1.4999904632933043,224.6000061035156,7.400057983840608,223.1999969482422,8.999898275774376,224.3999938964844,0.07110712542196018 3852,2015-02-19,222.0,223.3999938964844,220.8000030517578,220.8000030517578,43500.0,-0.0009000762870792212,-3.333329094770084,-1.1999969482421875,46.11399025176998,40.699165769937366,-1.7180731930704383,1.5189397644936093,-2.534849079418052,-17.2115786314574,12.472175505124364,2.599990844726591,-4.567869961886203,-0.8099983215332145,-9.932765038473775,8.312768395407346,-5.371381680003509,3.75138503693708,-5.840004076799971,66.66666666666666,21.912535548042534,4.561383358470285,2,-1.9000015258789062,2.6999969482421875,-5.299999237060547,-15.900001525878906,10.800003051757812,3,0.06306306306306309,-2.20001220703125,222.1999969482422,1.4999904632933043,224.6000061035156,7.400057983840608,223.1999969482422,0.06306306306306309 3853,2015-02-20,219.0,222.3999938964844,218.3999938964844,222.3999938964844,108355.0,-0.013513513513513487,1.352945400364377,-2.8333354526150054,49.444452921549434,42.22474041290754,1.327462234905198,3.783572034533563,0.5714550882189542,-14.02054726143325,10.674303663766807,4.0,-4.116988051237996,-3.219998168945324,-11.668380795044897,5.228384457154249,-7.444189481995096,1.0041931441044483,-2.486403913727969,34.88369617288562,-12.896499851052312,4.224191313049783,2,1.0999984741210938,5.6999969482421875,-0.3999977111816406,-11.0,15.399993896484403,4,0.07945202692458642,-3.333329094770084,222.0,-2.20001220703125,222.1999969482422,1.4999904632933043,224.6000061035156,0.07945202692458642 3854,2015-02-23,215.6000061035156,221.1999969482422,215.6000061035156,219.0,188315.0,-0.015525086285316902,-2.2941181750455137,1.0,48.90111548473903,44.55742249519121,5.142872048970105,6.2933447932082345,4.0855695806357915,-10.415419107923725,8.897260267243176,5.599990844726591,-4.691938421358827,-5.8499923706054915,-13.716107909362393,2.0161231681514096,-9.783050139983942,-1.916934601227041,9.399993896484403,0.0,-51.60065269049463,3.9330577693784528,2,4.499992370605497,9.099990844726591,2.999996185302763,-7.600006103515597,17.59999084472659,0,0.08998141626753897,1.352945400364377,219.0,-3.333329094770084,222.0,-2.20001220703125,222.1999969482422,0.08998141626753897 3855,2015-02-24,218.3999938964844,218.3999938964844,213.8000030517578,215.0,105670.0,0.012986956000476502,1.7058818249544194,-1.0,49.4565088942636,46.21524819354749,3.0386741518240115,3.0346253666028247,1.4474868694449583,-12.995101668970278,8.531188365445672,4.599990844726591,-4.268500350283972,-2.660004425048811,-10.304857732886205,4.984848882788583,-6.482431078967522,1.1624222288699002,6.4120062255859125,45.99990844726591,-7.972232406099181,3.8224266539187033,2,1.0000076293945028,6.000007629394503,1.100002288818331,-9.599998474121122,18.40000915527341,1,0.07326007530743595,-2.2941181750455137,215.6000061035156,1.352945400364377,219.0,-3.333329094770084,222.0,0.07326007530743595 3856,2015-02-25,228.8000030517578,229.0,217.0,218.8000030517578,108495.0,0.0476190908695846,1.3076936620234927,2.941181750455496,55.288473706276264,47.66144292479234,-6.229258035295885,-7.530976123135133,-8.653535085295232,-23.175962059102375,7.940426795293757,12.0,-3.0632450699567357,7.600004577636724,-0.5139213428290077,15.713930498102457,3.543041617403844,11.656967537869605,-15.0,98.68423033949809,45.23674569042595,4.056962960232868,2,-7.400001525878906,-4.400001525878906,-7.750003814697266,-18.70000457763672,11.399993896484375,2,0.016608404724969272,1.7058818249544194,218.3999938964844,-2.2941181750455137,215.6000061035156,1.352945400364377,219.0,0.016608404724969272 3857,2015-02-26,238.8000030517578,239.0,227.3999938964844,228.8000030517578,181590.0,0.04370629312333474,1.2307717137097312,1.0,70.51281591478556,50.77020839818899,-15.543684224812978,-17.61501545211223,-18.212839593258536,-32.88685879720555,7.596335874576441,11.600006103515597,-1.1260387862117511,17.080004119873053,6.171463397527162,27.988544842218943,11.625733758700108,22.534274481045998,-25.0,99.2063612203884,43.33616192016897,5.454270361172939,2,-12.400001525878906,-12.400001525878906,-15.950004577636719,-27.20000457763672,3.1999969482421875,3,-0.04438863470708654,1.3076936620234927,228.8000030517578,1.7058818249544194,218.3999938964844,-2.2941181750455137,215.6000061035156,-0.04438863470708654 3858,2015-02-27,240.0,242.8000030517578,237.1999969482422,239.8000030517578,134985.0,0.00502511278436657,-1.0740728182087906,0.01999969482421875,76.33929970313464,54.107306532143724,-15.978408892966456,-18.586574562532974,-18.845949544567816,-33.82296720488458,7.378299334845001,5.600006103515625,0.45285142094860475,17.53000106811524,3.9391196798183614,31.12088245641212,10.734560373966815,24.325441762263665,-25.19199707031251,90.3448170629041,28.563314877216143,6.795440694148437,2,-11.699996948242188,-11.699996948242188,-16.700000762939453,-28.400001525878906,6.399993896484403,4,-0.0299999872843425,1.2307717137097312,238.8000030517578,1.3076936620234927,228.8000030517578,1.7058818249544194,218.3999938964844,-0.0299999872843425 3859,2015-03-02,231.0,240.0,230.0,240.0,129265.0,-0.03749999999999998,1.2222222222222223,-45.000686655985355,64.04494542553451,55.85392650570534,-6.432017957939365,-9.141670853883113,-9.352612402686702,-24.62789470641968,7.779132716452075,10.0,1.0923931517985466,7.950000762939453,-6.07246429965636,21.972465825535267,0.9387682316415464,14.96123329423736,-14.512477062988296,59.31033430428341,-8.030737887977885,7.0112325312979005,3,-2.6999969482421875,-2.6999969482421875,-7.299999237060547,-19.300003051757812,19.0,0,0.014718588296469326,-1.0740728182087906,240.0,1.2307717137097312,238.8000030517578,1.3076936620234927,228.8000030517578,0.014718588296469326 3860,2015-03-03,230.8000030517578,234.3999938964844,230.5,231.0,117110.0,-0.0008657876547281118,-8.749947548112758,0.022221883138020832,62.83525856194963,58.104095651555845,-5.8782212610971385,-8.229476806503612,-8.580507423375877,-24.187299752526798,8.082387235924683,3.8999938964844034,1.7275388913146799,7.030003356933605,-7.033478471922621,21.09348518578983,-0.0017375574945219796,14.061744271361732,-12.733731307861348,53.488377594659184,-18.72443154193992,7.0317409144281156,3,-2.5,-2.5,-6.900005340576172,-18.800003051757812,21.199996948242188,1,0.010398586935660425,1.2222222222222223,231.0,-1.0740728182087906,240.0,1.2307717137097312,238.8000030517578,0.010398586935660425 3861,2015-03-04,234.8000030517578,234.8000030517578,230.1999969482422,233.0,71710.0,0.017331022301169563,4.111109227313186,-9.000152590218967,60.887101860126705,59.745552496928816,-8.831698262127873,-11.562133476236795,-12.149998427002288,-27.927386349212213,8.028256216638376,4.600006103515625,2.378477380882373,10.230003356933594,-4.4498957742779055,24.909902488145093,2.8900537913278583,17.56995292253933,-15.249707429389673,48.05197893495688,-21.030502917190972,7.339949565605748,3,-6.5,-6.5,-10.700004577636719,-22.70000457763672,13.399993896484375,2,0.008517887453174833,-8.749947548112758,230.8000030517578,1.2222222222222223,231.0,-1.0740728182087906,240.0,0.008517887453174833 3862,2015-03-05,239.3999938964844,242.0,234.6000061035156,234.8000030517578,129400.0,0.019591102150507966,-1.9600065918169693,2.555546136565946,63.94052360915254,61.35622701777361,-11.961853700147856,-15.790321114874672,-16.437684371855198,-32.16782077550155,8.845694903282968,7.399993896484403,3.000593217126152,14.079994201660185,-2.026703711659138,30.186692114979508,6.026645245000537,22.133343158319832,-18.454715828352874,73.43743480743554,7.181894671618309,8.053348956659658,3,-11.099990844726591,-11.099990844726591,-15.04999542236331,-26.699996948242216,10.0,3,0.003341700384936974,4.111109227313186,234.8000030517578,-8.749947548112758,230.8000030517578,1.2222222222222223,231.0,0.003341700384936974 3863,2015-03-06,245.0,248.1999969482422,241.3999938964844,241.3999938964844,153630.0,0.02339183895692587,-2.7777730682830093,0.7826115801170839,68.72852594059822,63.55927262398018,-15.070758163867765,-20.437707455544057,-21.666768936482868,-37.36886302948804,9.918493339446997,8.800003051757784,4.332075768609911,18.410000610351574,0.3190126837219225,36.500988536981225,9.364506647036762,27.455494573666385,-22.743438432850894,82.4175962372826,17.359166389439437,9.045493963314824,3,-14.0,-14.0,-18.400001525878906,-32.30000305175781,4.0,4,-0.01224489795918371,-1.9600065918169693,239.3999938964844,4.111109227313186,234.8000030517578,-8.749947548112758,230.8000030517578,-0.01224489795918371 3864,2015-03-09,245.1999969482422,247.8000030517578,244.0,247.0,79535.0,0.0008163140744579245,1.2352898937721868,-0.500000000000004,68.07017224500484,65.6274574407292,-11.879720502741634,-19.362160325019374,-21.408501951336234,-37.08484705229341,11.313901359832682,3.8000030517578125,5.618547836215015,17.169997406005848,-2.0551070597045964,36.39510187171629,7.557445173150626,26.78254963886107,-20.86796055060563,83.33333333333334,21.262315690500287,9.612552232855226,3,-12.599998474121094,-14.199996948242188,-18.499996185302734,-32.5,2.8000030517578125,0,0.004893951725845724,-2.7777730682830093,245.0,-1.9600065918169693,239.3999938964844,4.111109227313186,234.8000030517578,0.004893951725845724 3865,2015-03-10,242.0,247.6000061035156,241.0,247.6000061035156,88315.0,-0.013050558678912472,1.3571424678884723,3.1111092273131704,67.12803846061448,66.94296463565567,-5.565257854151156,-14.877197657280846,-17.771529418404384,-33.39217729918897,12.597515392745716,6.600006103515597,7.042583925506449,12.670000457763678,-6.64599821234205,31.985999127869405,3.0120011227108137,22.32799979281654,-15.758526758314986,65.55557250976562,4.167396779226529,9.657999335052859,3,-4.200004577636719,-11.0,-17.25,-28.800003051757812,6.1999969482421875,1,0.03305785123966931,1.2352898937721868,245.1999969482422,-2.7777730682830093,245.0,-1.9600065918169693,239.3999938964844,0.03305785123966931 3866,2015-03-11,250.8000030517578,252.6000061035156,244.6000061035156,244.8000030517578,285180.0,0.03636364897420585,-1.5000023841880425,-1.0714274036653806,71.68675626305699,67.07340245213027,-12.199260255784452,-22.18404543800051,-26.087766433411275,-41.56349850240605,14.167256809082792,10.600006103515597,9.164858297007584,19.800003051757812,-0.8989420389534644,40.49894814246909,9.450530506402174,30.14947559711345,-22.801847913548215,89.99998304579009,28.069994938188557,10.349472545355635,3,-9.5,-17.599998474121094,-26.20000457763672,-34.600006103515625,0.1999969482421875,2,0.004784676768901486,1.3571424678884723,242.0,1.2352898937721868,245.1999969482422,-2.7777730682830093,245.0,0.004784676768901486 3867,2015-03-12,243.0,256.39999389648443,242.6000061035156,251.8000030517578,179855.0,-0.03110049025855921,-1.8750001986823395,-1.4666671752929688,66.85393691860675,66.0194732538494,-4.1804539173986655,-13.584089559687186,-17.839526469448003,-33.100338755463156,14.660117575954995,13.799987792968835,11.097916924135063,11.050000000000011,-10.03663860998904,32.13663860998906,0.5066806950054854,21.593319304994537,-12.541659765259794,12.987018134186194,-50.20103523187161,10.543319304994524,3,0.19999694824221592,-7.900001525878878,-19.550003051757812,-26.5,3.6000061035155966,3,0.02139916439605849,-1.5000023841880425,250.8000030517578,1.3571424678884723,242.0,1.2352898937721868,245.1999969482422,0.02139916439605849 3868,2015-03-13,240.1999969482422,247.3999938964844,240.1999969482422,247.3999938964844,169615.0,-0.01152264630353006,-1.000000000000008,0.8181811876535664,67.42209209263946,66.39471177241661,-1.5076425846901884,-10.055235229720125,-14.698399903074687,-29.729757516551757,14.859143573790028,7.199996948242216,12.050490664689903,7.459996795654291,-13.619541349867632,28.539534941176214,-3.0797722771066844,17.999765868415267,-6.628658274092686,0.0,-68.24050688902264,10.539769072760967,3,3.099998474121122,-5.099998474121065,-16.349998474121094,-23.699996948242188,7.8000030517578125,4,0.03830140326864617,-1.8750001986823395,243.0,-1.5000023841880425,250.8000030517578,1.3571424678884723,242.0,0.03830140326864617 3869,2015-03-16,242.1999969482422,245.0,240.1999969482422,242.3999938964844,71840.0,0.008326394776894785,-1.2857173997551326,0.027777365696112208,67.04871204239755,66.86287327024417,-1.9577235265873014,-11.129430770669416,-16.268974629454647,-31.21839916711295,16.37293057524289,4.8000030517578125,11.433325528906721,8.509996795654303,-12.471588053773786,29.49158164508239,-1.9807956290597417,19.000789220368347,-5.889219647412489,12.345681338026468,-56.28294014225658,10.490792424714039,3,1.0999984741211222,-7.099998474121065,-18.54999542236328,-25.599998474121094,9.400009155273409,0,0.02807598322641991,-1.000000000000008,240.1999969482422,-1.8750001986823395,243.0,-1.5000023841880425,250.8000030517578,0.02807598322641991 3870,2015-03-17,239.0,242.1999969482422,236.3999938964844,242.1999969482422,111625.0,-0.013212208871026587,2.625005364423128,16.000228885326177,58.14696361022027,66.558413464699,2.824826448968196,-7.1625352780997105,-12.590512018947976,-27.53323405232257,17.69421708044684,5.800003051757784,10.34470405636037,4.590000152587891,-16.063929783774142,25.243930088949924,-5.736964815593126,14.916965120768907,17.399993896484432,13.000030517577965,-49.685848641561265,10.326964968181022,3,6.5,-3.900001525878878,-16.0,-22.0,18.399993896484432,1,0.03765690376569042,-1.2857173997551326,242.1999969482422,-1.000000000000008,240.1999969482422,-1.8750001986823395,243.0,0.03765690376569042 3871,2015-03-18,238.0,241.3999938964844,236.3999938964844,240.0,80845.0,-0.004184100418409997,1.0833386315374294,0.6250005960470162,49.2537283690259,64.92654732690715,4.834925808932155,-5.183929628728748,-11.07511611164611,-26.084082992400965,19.169543699608546,5.0,10.443954830470517,2.8000000000000114,-17.081754815608093,22.681754815608116,-7.140877407804055,12.740877407804078,17.999993896484426,8.000030517577972,-47.99806799725941,9.940877407804058,3,8.399993896484432,-2.900001525878878,-15.0,-21.0,22.0,2,0.042857130034630986,2.625005364423128,239.0,-1.2857173997551326,242.1999969482422,-1.000000000000008,240.1999969482422,0.042857130034630986 3872,2015-03-19,236.0,238.3999938964844,232.8000030517578,236.3999938964844,107960.0,-0.008403361344537785,1.5454539149251771,0.1999969482422017,46.32352899927577,62.437103222315784,7.042513026210997,-2.1937836206944326,-8.694837738607703,-23.603680905162435,20.444733251993156,5.599990844726591,10.67311672607022,0.09999999999999432,-18.785805469509853,18.98580546950984,-9.342902734754915,9.542902734754904,19.60799389648443,21.9178010608,-28.50731875817822,9.44290273475492,3,8.599998474121122,-0.9000015258788778,-13.150001525878906,-19.0,13.0,3,0.06355932203389836,1.0833386315374294,238.0,2.625005364423128,239.0,-1.2857173997551326,242.1999969482422,0.06355932203389836 3873,2015-03-20,236.3999938964844,238.6000061035156,235.1999969482422,237.1999969482422,78090.0,0.0016948893918831143,-1.1250077486111927,2.0000381475545286,55.89519141456345,61.08432757448896,5.916501744829191,-1.2894885786095358,-8.714960245349715,-23.516069632541445,21.320502256037766,3.400009155273409,10.827897453429841,-0.37000579833980396,-17.499247239248234,16.759235642568626,-8.934626518794033,8.194614922114425,18.295680366210973,29.508129059370695,-18.975439542603418,8.564620720454215,3,8.200004577636719,-1.2999954223632812,-14.199996948242216,-19.399993896484403,18.800003051757784,4,0.04314726087301679,1.5454539149251771,236.0,1.0833386315374294,238.0,2.625005364423128,239.0,0.04314726087301679 3874,2015-03-23,235.0,236.8000030517578,234.8000030517578,236.0,75645.0,-0.005922140154950406,-1.8571553133514986,1.2499952316466523,54.46808331041808,59.677665891133806,6.38938002621876,1.726966992812379,-7.014454213399404,-21.666788877641636,21.70404635973896,2.0,10.357275446259706,-2.739999389648432,-16.73133592505974,11.251337145762875,-9.7356676573541,4.255668878057236,18.81984741425788,23.404238050250147,-23.43640626019449,6.995668267705658,3,9.599998474121122,0.09999847412112217,-12.800003051757812,-18.0,23.600006103515568,0,0.05531914893617018,-1.1250077486111927,236.3999938964844,1.5454539149251771,236.0,1.0833386315374294,238.0,0.05531914893617018 3875,2015-03-24,234.3999938964844,237.0,234.0,235.0,128620.0,-0.002553217461768509,-3.2857329700272477,0.6000061035155966,49.54127380817812,57.217056729480596,6.479322810474173,3.7809650670691326,-6.211425951817063,-20.610036667335578,21.74629027315373,3.0,8.976243662786032,-4.14000549316404,-14.941252399182275,6.661241412854196,-9.540628946173143,1.2606179598450638,18.57905974327346,18.604564511922543,-26.922780379796574,5.400623453009113,3,10.200004577636719,0.7000045776367188,-12.199996948242216,-16.29999542236331,21.100006103515597,1,0.07337889357892657,-1.8571553133514986,235.0,-1.1250077486111927,236.3999938964844,1.5454539149251771,236.0,0.07337889357892657 3876,2015-03-25,232.6000061035156,236.1999969482422,230.1999969482422,236.1999969482422,127145.0,-0.007679129009549923,2.3333418104599266,5.9999237068311135,41.66667913300127,54.418472531079985,6.0638194755153165,6.198011610902512,-4.160670296902623,-18.31761819160036,22.434920543390767,6.0,7.509685579630826,-6.1299934387207315,-16.326607225042267,4.066620347600804,-11.228300331881513,-1.0316865455599498,19.571885512722275,28.571506422308087,-12.870810384376167,5.098306893160774,3,6.199989318847685,2.4999923706055256,-10.200008392333956,-14.500007629394503,14.399993896484403,2,0.10662075297595619,-3.2857329700272477,234.3999938964844,-1.8571553133514986,235.0,-1.1250077486111927,236.3999938964844,0.10662075297595619 3877,2015-03-26,228.1999969482422,231.0,225.0,231.0,101730.0,-0.018916633877108513,3.2857096146615006,0.777780603486636,28.78787003053688,50.12578119084636,9.100706925791087,10.290791833006779,0.27651142825683905,-13.455345081647977,21.875444355837736,7.600006103515597,6.124040035765518,-10.000002288818365,-21.230786842456354,1.2307822648196236,-15.61539456563736,-4.384610011999371,22.653580987915944,23.529378765609447,-12.2039841772167,5.615392276818992,3,6.8000030517578125,6.900001525878935,-5.799999237060547,-8.299995422363281,18.699996948242216,3,0.13935146133665532,2.3333418104599266,232.6000061035156,-3.2857329700272477,234.3999938964844,-1.8571553133514986,235.0,0.13935146133665532 3878,2015-03-27,232.8000030517578,233.8000030517578,227.3999938964844,227.8000030517578,84790.0,0.020157783369992632,-1.2068927415748192,-1.7857123394422918,35.90909784490414,46.66582405779154,3.733209777611904,5.400615361066059,-4.148284914975562,-17.619127257288312,20.715587381812924,6.400009155273409,3.482633051457242,-5.039996337890614,-16.48733973257876,6.4073470567975335,-10.763668035234673,0.6836753594534457,15.98528864950768,65.0000254313151,33.83003853195778,5.723671697344073,3,0.7999954223632812,2.2999954223633097,-10.400005340576172,-12.700004577636719,20.300003051757784,4,0.06958761484483533,3.2857096146615006,228.1999969482422,2.3333418104599266,232.6000061035156,-3.2857329700272477,234.3999938964844,0.06958761484483533 3879,2015-03-30,234.3999938964844,236.8000030517578,232.3999938964844,234.0,50085.0,0.006872812816806073,-1.4444453863434297,0.07999877929688068,41.037727361387965,44.764797807921276,1.0174257858721205,4.288265364935995,-5.705603148054109,-18.711679841102494,20.84718134639348,4.400009155273409,1.598178953159561,-3.610005187988264,-14.725835384020712,7.505825008044184,-9.167920286004488,1.9479099100279598,12.48247446867984,78.33328247070335,49.38489857350173,5.557915098016219,3,-1.199996948242216,0.7000045776367188,-11.999996185302763,-14.29999542236331,15.600006103515597,0,0.0887372166952507,-1.2068927415748192,232.8000030517578,3.2857096146615006,228.1999969482422,2.3333418104599266,232.6000061035156,0.0887372166952507 3880,2015-03-31,233.1999969482422,237.0,233.0,233.0,71910.0,-0.005119441038774708,-39.00061036087587,0.4999999999999645,24.71262603851889,42.03800866008717,1.4619062970443224,5.984090239539682,-4.4953407901574,-16.996490799164064,20.99631216352009,4.0,-0.25758384212952024,-4.930001831054682,-15.766412809272566,5.9064091471632025,-10.348207320163624,0.48820365805426036,11.931873947708908,68.33330790201822,45.16157678677816,5.418205489108948,3,-1.399993896484375,1.9000015258789347,-10.799999237060547,-13.099998474121094,11.699996948242216,1,0.1089194231889754,-1.4444453863434297,234.3999938964844,-1.2068927415748192,232.8000030517578,3.2857096146615006,228.1999969482422,0.1089194231889754 3881,2015-04-01,236.8000030517578,237.1999969482422,231.1999969482422,234.3999938964844,122235.0,0.015437419170784228,2.750003576282097,12.000228885328308,39.86928300125515,41.32087021586266,-2.599595464548713,2.678952936820423,-8.204227053552074,-20.039173468503293,20.99748009967854,6.0,-2.242129893729384,-1.4299957275390511,-12.173533131969094,9.313541676890992,-6.801764429754087,3.9417729746759846,6.721318172517186,96.72136068409421,69.27629079245706,5.371768702215024,4,-5.0,-0.10000610351559658,-14.900001525878906,-16.70000457763672,5.099990844726591,2,0.0789695806893842,-39.00061036087587,233.1999969482422,-1.4444453863434297,234.3999938964844,-1.2068927415748192,232.8000030517578,0.0789695806893842 3882,2015-04-07,240.1999969482422,242.0,236.8000030517578,236.8000030517578,64530.0,0.01435808214808687,-2.0588272253188644,1.4166587194110298,50.0,40.665848947577835,-5.968855619174178,-0.6935946830853084,-11.49530520189731,-22.87557560432927,20.41399566928798,5.1999969482421875,-3.1505556199907403,1.9299980163574162,-8.837810584224172,12.697806616939005,-3.453906283933378,7.3139023166482104,1.839618578090807,87.67121712829707,54.41005936405641,5.383904300290798,4,-6.6999969482421875,0.5000000000000284,-17.29999542236328,-20.099998474121094,2.8000030517578125,1,0.028309754946512555,2.750003576282097,236.8000030517578,-39.00061036087587,233.1999969482422,-1.4444453863434297,234.3999938964844,0.028309754946512555 3883,2015-04-08,242.0,242.3999938964844,238.8000030517578,241.0,178680.0,0.007493768004275481,3.0000169543249537,0.29411817504555204,49.677424118250755,40.13355348178146,-7.700779396461513,-2.8773997524214963,-13.208364090689827,-24.11176541934941,19.2139191036213,3.599990844726591,-3.291324763211321,3.8800010681152344,-6.572015391782912,14.332017528013381,-1.3460071618338247,9.106009298064293,-17.0,96.42862495112394,58.021706951979695,5.22600822994907,4,-8.300003051757812,-1.300003051757784,-15.599998474121094,-19.900001525878906,4.0,2,0.02024790866315862,-2.0588272253188644,240.1999969482422,2.750003576282097,236.8000030517578,-39.00061036087587,233.1999969482422,0.02024790866315862 3884,2015-04-09,246.3999938964844,247.0,242.6000061035156,243.3999938964844,272710.0,0.018181792960679344,1.0952290991528182,3.0,61.490680286486295,41.46126531270458,-11.525673372129688,-7.571055338878693,-17.474940396249764,-27.93579691564082,18.168963116255647,5.0,-2.9671639253696185,8.219995117187523,-2.415318685015251,18.855308919390296,2.9023382160861217,13.537652018288924,-21.051994018554723,96.20249374920947,52.327058517479,5.317656901101392,4,-10.399993896484403,-5.6999969482421875,-18.09999084472659,-22.399993896484403,2.1000061035155966,3,0.027191608656637944,3.0000169543249537,242.0,-2.0588272253188644,240.1999969482422,2.750003576282097,236.8000030517578,0.027191608656637944 3885,2015-04-10,250.0,250.1999969482422,246.0,246.0,79610.0,0.014610414743062128,-1.0999984741210938,1.3333333333333333,67.24138535822206,44.30289933772913,-14.170261142854201,-11.1106397572417,-20.742203622024533,-30.945833242757402,17.742572976054998,4.1999969482421875,-3.1409507381204094,11.420001220703114,-0.36037535240438956,23.200377793810617,5.529812934149362,17.310189507256865,-23.785920117187516,98.94738448293585,48.44644640801528,5.890188286553754,4,-12.400001525878906,-9.300003051757784,-21.699996948242188,-26.0,-5.3000030517578125,4,0.0,1.0952290991528182,246.3999938964844,3.0000169543249537,242.0,-2.0588272253188644,240.1999969482422,0.0 3886,2015-04-13,252.0,254.0,249.0,249.8000030517578,73450.0,0.008000000000000007,-1.631576833964431,0.5499992370605469,72.98851381096276,49.21408197999867,-14.671879013862537,-13.71953731525275,-22.37291264637986,-32.32547030652799,16.952269321070375,5.0,-3.0525843952850664,13.360001373291027,1.3084631733156016,25.411539573266452,7.334232273303314,19.38577047327874,-24.346765093261723,88.37209096014172,32.84051568233498,6.025769099987707,4,-11.300003051757812,-11.300003051757784,-23.699996948242188,-28.0,-8.5,0,-0.028174627394903173,-1.0999984741210938,250.0,1.0952290991528182,246.3999938964844,3.0000169543249537,242.0,-0.028174627394903173 3887,2015-04-14,248.1999969482422,252.0,247.3999938964844,250.8000030517578,60070.0,-0.01507937718951513,-1.1904727304433917,-1.18182259552362,65.44503140634511,52.495852375714335,-8.645717124265701,-10.023920652097928,-18.317531820381078,-27.933676871558305,15.668076114642743,4.600006103515597,-2.671751215433545,9.299998474121082,-3.3567653028231916,21.956762251065356,2.9716165856489454,15.62838036259322,-18.439020834042964,61.842077524702674,2.8940114676541384,6.328381888472131,4,-5.599998474121094,-7.499999999999972,-19.899993896484375,-24.199996948242188,-6.1999969482421875,1,-0.02538276844971732,-1.631576833964431,252.0,-1.0999984741210938,250.0,1.0952290991528182,246.3999938964844,-0.02538276844971732 3888,2015-04-15,249.3999938964844,250.0,247.3999938964844,250.0,166330.0,0.004834798400470852,7.666598850516156,0.23077103653883432,68.94736039011102,55.59692271223911,-8.09461121692783,-11.066734621997824,-19.133332853541305,-28.63747420006277,14.742615218348309,2.6000061035155966,-1.6481847824785802,10.039995574951206,-3.4565758403149403,23.536566990217352,3.291709867318133,16.78828128258428,-17.69989587142112,59.649047663664334,-3.6383030144880166,6.748285707633076,4,-6.79999542236331,-8.699996948242188,-21.09999084472659,-24.899993896484403,-3.5,2,-0.025661563965958978,-1.1904727304433917,248.1999969482422,-1.631576833964431,252.0,-1.0999984741210938,250.0,-0.025661563965958978 3889,2015-04-16,249.0,249.1999969482422,240.1999969482422,248.0,141675.0,-0.0016038248046246206,11.857198910081744,-1.6666497126291415,69.31218362222768,60.55242911042898,-6.041098062229253,-10.67868262779956,-18.16533716358302,-27.757729642032075,13.303692287507914,9.199996948242216,0.4604665349543495,9.300001525878912,-4.825748592487344,23.425751644245167,2.23712646669577,16.362876585062054,-15.515909816941786,63.768123954413824,-4.957677650644229,7.062875059183134,4,-6.400001525878906,-8.300003051757784,-18.0,-18.900001525878906,-3.6000061035155966,3,-0.012048192771084376,7.666598850516156,249.3999938964844,-1.1904727304433917,248.1999969482422,-1.631576833964431,252.0,-0.012048192771084376 3890,2015-04-17,248.0,248.8000030517578,246.1999969482422,246.1999969482422,106350.0,-0.004016064257028162,-1.8888907726868138,1.8000030517578125,70.81080256281672,63.99037572838026,-3.0407021107764933,-9.454595971267452,-16.500530727645014,-26.2469891107869,12.464141391290429,2.8000030517578125,2.0922106820048327,7.850001525878895,-6.74740203125603,22.44740508301382,0.5512997473114183,15.148703304446371,-12.874637031586445,56.521748745296584,-16.569345804407213,7.298701778567469,4,-2.5999984741210938,-7.300003051757784,-16.200000762939453,-17.900001525878906,-5.3000030517578125,4,0.002016129032258007,11.857198910081744,249.0,7.666598850516156,249.3999938964844,-1.1904727304433917,248.1999969482422,0.002016129032258007 3891,2015-04-20,248.1999969482422,250.0,246.1999969482422,246.1999969482422,50395.0,0.0008064393074280751,-2.8000030517578125,1.1111092273131862,80.48781622456468,67.377910864443,-1.624371465247549,-9.329586719564134,-16.097061695163035,-25.923510654505634,11.640223587944288,3.8000030517578125,3.445859800055729,7.539998626708979,-7.448613826218434,22.52861107963639,0.045692400245286535,15.03430485317267,-11.564663017301712,67.79659263569651,-11.086040060441618,7.494306226463699,4,-1.7999954223632812,-7.499999999999972,-13.799999237060547,-18.099998474121094,-7.099990844726591,0,-0.014101531196754502,-1.8888907726868138,248.0,11.857198910081744,249.0,7.666598850516156,249.3999938964844,-0.014101531196754502 3892,2015-04-21,251.0,252.0,246.0,246.0,98110.0,0.011281237252962928,-1.4,2.5,79.3548482365014,70.67540243313752,-3.052264104123253,-11.539863387376215,-18.429152387856817,-28.197602524632174,11.497306979453018,6.0,5.731743858319959,9.590001678466791,-5.909254268756172,25.089257625689726,1.840373704855324,17.33962965207826,-12.975492783534776,91.52542592053794,10.437016905359087,7.74962797361147,4,-3.9000015258789062,-10.300003051757784,-13.749996185302734,-18.699996948242188,-7.6999969482421875,1,-0.029880478087649376,-2.8000030517578125,248.1999969482422,-1.8888907726868138,248.0,11.857198910081744,249.0,-0.029880478087649376 3893,2015-04-22,246.6000061035156,252.8000030517578,246.3999938964844,251.0,117625.0,-0.017529856161292434,-1.6666603088621634,-0.8799987792968806,68.04736185373574,71.40392260727634,2.3119914743215304,-6.678963245381198,-13.447985478843748,-23.311104571926847,11.361070144886343,6.400009155273409,7.090275925294122,4.68000717163082,-10.79637187478832,20.156386218049988,-3.0581823515787505,12.41819669484039,-7.297459464367591,50.79369884977828,-29.377375535484873,7.73818952320958,4,0.49999237060549717,-7.100006103515597,-7.4500083923339275,-12.40000915527338,0.8999938964844034,2,-0.018653714475516447,-1.4,251.0,-2.8000030517578125,248.1999969482422,-1.8888907726868138,248.0,-0.018653714475516447 3894,2015-04-23,248.0,250.6000061035156,245.8000030517578,247.6000061035156,63625.0,0.0056771851655863514,-1.400001525878892,-0.09090782985040018,71.76472013797535,71.90651536058226,1.2994806792684415,-7.436359468983397,-14.135394041819211,-24.205127668680063,11.246834319339607,4.800003051757784,7.947762692781055,5.430001068115246,-9.91406682466095,20.77406896089147,-2.2420328782728802,13.102035014503372,-7.521657091983826,31.42852783203125,-48.16458412007668,7.672033946388112,4,-0.9000015258789062,-8.5,-8.800003051757784,-13.0,-1.5,3,-0.008467766546433886,-1.6666603088621634,246.6000061035156,-1.4,251.0,-2.8000030517578125,248.1999969482422,-0.008467766546433886 3895,2015-04-24,251.6000061035156,251.6000061035156,248.0,248.0,47385.0,0.01451615364320813,1.0000000000000158,9.000152590218256,71.76472013797533,71.77053828580588,-2.290575034332676,-10.204926056244716,-16.953395488773964,-27.28267254015421,11.327250645493661,3.6000061035155966,8.856819658071089,8.17000656127928,-7.174061511543499,23.51407463410206,0.49797252486789034,15.84204059769067,-10.039930628140723,82.85718645368263,5.206346868407053,7.672034036411382,4,-5.100006103515597,-12.100006103515597,-12.40000915527338,-16.600006103515597,-16.100006103515597,4,-0.024642337267990033,-1.400001525878892,248.0,-1.6666603088621634,246.6000061035156,-1.4,251.0,-0.024642337267990033 3896,2015-04-27,257.39999389648443,257.79998779296875,251.8000030517578,252.0,92285.0,0.02305241515209877,-1.0689646100581738,1.4999957614546964,73.62638330016777,72.67957738511952,-8.095330180018607,-14.811069142202314,-21.932991911076726,-32.54352247979057,12.384216182280419,6.199981689453153,9.176204273487713,12.729994964599655,-2.933990100105234,28.393980029304544,4.89800243224721,20.5619874969521,-14.844724459139542,96.66671329080413,19.445498400335012,7.831992532352448,4,-8.400001525878963,-16.000000000000057,-17.099994659423885,-22.399993896484432,-23.59999084472662,0,-0.057109546607658324,1.0000000000000158,251.6000061035156,-1.400001525878892,248.0,-1.6666603088621634,246.6000061035156,-0.057109546607658324 3897,2015-04-28,260.0,265.60000610351557,254.0,258.0,148035.0,0.010101034052709457,-1.3200012207031135,0.3703707889933105,74.19356029562681,73.26248848573238,-9.884992878751234,-15.712115220402666,-23.87825012898756,-34.602958917089495,13.634106845576422,11.600006103515568,9.038940427152113,13.740000915527332,-1.3292985912063386,28.809300422261003,6.205351162160497,21.274650668894168,-15.920258727092715,71.71714525054871,-2.9474586138534136,7.534649753366836,4,-7.099998474121122,-14.699996948242216,-19.25000381469721,-25.0,-22.899993896484403,1,-0.07269228421724772,-1.0689646100581738,257.39999389648443,1.0000000000000158,251.6000061035156,-1.400001525878892,248.0,-0.07269228421724772 3898,2015-04-29,249.0,259.0,248.0,251.0,108580.0,-0.04230769230769227,-4.5,-1.0,52.96804432435592,71.44647300819108,1.1759665575291933,-3.621921589188446,-12.350718693077965,-23.155993422691296,14.992255300383468,12.0,8.224074766919529,1.9300010681152457,-11.772569631709473,15.632571767939965,-4.921284281797114,8.781286418027605,-2.337826947419728,16.161598257724037,-53.474450652839366,6.851285349912359,4,6.70000457763669,-3.699996948242216,-9.150001525878878,-13.900001525878878,-9.800003051757812,2,-0.022891554009004778,-1.3200012207031135,260.0,-1.0689646100581738,257.39999389648443,1.0000000000000158,251.6000061035156,-0.022891554009004778 3899,2015-04-30,255.1999969482422,255.8000030517578,242.6000061035156,251.6000061035156,184435.0,0.024899586137518748,4.499995231631462,-1.7999954223632955,55.60344756712635,69.7567668975588,-4.528268709520972,-8.625995677408014,-17.901577736814147,-28.86524113374844,15.742498883922512,13.199996948242216,8.088891543086078,7.089997863769526,-5.689903641277226,19.86989936881625,0.7000471112461639,13.479948616292887,10.40000915527338,54.78256889011568,-10.685371980990901,6.389950752523363,4,-1.0999908447266193,-9.899993896484403,-15.349998474121065,-20.099998474121065,-19.899993896484375,3,-0.030172402195615455,-4.5,249.0,-1.3200012207031135,260.0,-1.0689646100581738,257.39999389648443,-0.030172402195615455 3900,2015-05-04,258.60000610351557,260.0,253.0,253.0,85610.0,0.013322920046754394,-1.499997275219234,1.5555612069732563,56.90377383787366,67.13631774348204,-7.00298049143052,-10.567324185373366,-20.644690151444138,-31.772101892038876,16.675157161621634,7.0,7.802857912528339,9.220006561279234,-2.3081922944930398,20.74820541705148,3.4559071333931115,14.984105989165357,6.5400000000000205,69.56521739130432,6.705561991505746,5.764099427886127,5,-4.5,-13.300003051757784,-18.750007629394446,-23.500007629394446,-24.40000915527338,0,-0.046790432397252224,4.499995231631462,255.1999969482422,-4.5,249.0,-1.3200012207031135,260.0,-0.046790432397252224 3901,2015-05-05,255.5,269.89999389648443,254.8999938964844,269.89999389648443,78522.0,-0.011987648995934852,1.0833342163654696,-2.57142467888462,57.749473960434045,64.73572060169677,-3.0827565432872177,-6.3184816223163125,-16.83289455549192,-28.179193468169217,18.301246947491816,15.000000000000028,7.4738578976981955,5.185000610351551,-5.00256251633391,15.372563737036984,0.09121904700882055,10.278782173694282,-12.899993896484403,47.25274602432907,-15.085603649129936,5.09378156334272,5,0.75,-8.050003051757784,-15.650001525878878,-20.400001525878878,-21.5,1,-0.07827788649706457,-1.499997275219234,258.60000610351557,4.499995231631462,255.1999969482422,-4.5,249.0,-0.07827788649706457 3902,2015-05-06,247.0,248.8999938964844,245.5,246.0,1896155.0,-0.0332681017612525,-2.3999938964844034,-0.06944447387884913,47.794123009414974,62.485360730105576,5.353110547617121,2.863912362475787,-7.698752762449715,-19.32013032174345,18.821260041980892,10.0,6.96870165530575,-3.6549995422363395,-12.82416464426774,5.51416555979506,-8.23958209325204,0.9295830087793604,-3.8539941406250193,16.117200966725818,-44.63792692157838,4.584582551015701,5,9.25,0.4499969482422159,-10.050003051757812,-11.900001525878878,-15.0,2,-0.053441283191263955,1.0833342163654696,255.5,-1.499997275219234,258.60000610351557,4.499995231631462,255.1999969482422,-0.053441283191263955 3903,2015-05-07,246.8999938964844,248.5,241.5,248.5,146279.0,-0.00040488301018459794,7.749966621526254,-1.6000061035155966,48.05914430074423,59.851407859302114,6.146516876803446,3.5308651286746624,-6.855978552204988,-18.92186591732508,19.137319631397524,7.0,6.149200120823451,-4.000005340576138,-12.427280600908745,4.427269919756441,-8.213642970742427,0.21363228959015146,23.00000000000003,19.01406710215123,-39.65140071162708,4.213637630166293,5,8.800003051757812,1.7500000000000284,-11.849994659423857,-11.799995422363281,-15.399993896484403,3,-0.03969213461008658,-2.3999938964844034,247.0,1.0833342163654696,255.5,-1.499997275219234,258.60000610351557,-0.03969213461008658 3904,2015-05-08,253.1000061035156,254.6999969482422,245.0,248.0,103629.0,0.025111431187927025,1.3373520998330723,-3.1874916553816024,54.300172452567814,57.9109025609235,0.8336909696378143,-2.2571898187634076,-12.11625496467505,-24.76218516699751,19.05407913129581,9.699996948242188,5.360365179496711,1.8650062561034986,-6.338787134212765,10.068799646419762,-2.2368904390546334,5.9669029512616305,16.231987915039127,40.84510069191083,-17.344190593351307,4.101896695158125,5,2.5999908447266193,-2.550010681152287,-18.750007629394503,-18.000007629394474,-17.600006103515597,4,-0.054919039194287644,7.749966621526254,246.8999938964844,-2.3999938964844034,247.0,1.0833342163654696,255.5,-0.054919039194287644 3905,2015-05-11,250.0,253.8999938964844,249.5,253.8999938964844,80192.0,-0.012248147091105666,1.2564106576939447,-0.7647037704123557,51.44694715186978,55.44652076666818,4.115675494513937,0.8883631240568093,-8.18342587755177,-21.31047381076661,18.569041517312822,4.399993896484403,5.201526836430077,-1.234999847412098,-9.438793237728362,6.968793542904166,-5.33689654257023,2.866896847746034,18.775354138183616,29.92958389703103,-25.92727011468166,4.101896695158125,5,5.699996948242216,0.5499954223633097,-15.85000228881836,-14.900001525878878,-12.0,0,-0.0587999877929688,1.3373520998330723,253.1000061035156,7.749966621526254,246.8999938964844,-2.3999938964844034,247.0,-0.0587999877929688 3906,2015-05-12,244.8999938964844,249.0,242.5,247.0,72252.0,-0.020400024414062412,1.1311454086099508,0.5384639461637667,45.271315335383306,52.23293799330778,8.108817682012415,5.722581377715841,-2.627962975709096,-15.878461398005356,17.320490105111556,7.5,4.66599745320741,-5.98000564575193,-14.645875107867909,2.6858638163640762,-10.312940376809934,-1.647070914693927,23.32985315893555,25.757535473803067,-24.53049150368077,4.332934731057997,5,10.800003051757812,5.650001525878906,-11.44999313354495,-9.799995422363281,-5.5,1,-0.043691291200133486,1.2564106576939447,250.0,1.3373520998330723,253.1000061035156,7.749966621526254,246.8999938964844,-0.043691291200133486 3907,2015-05-13,241.8999938964844,245.6000061035156,240.1999969482422,244.8999938964844,106883.0,-0.012249898222815192,1.4545359966708786,1.42856727653207,46.27574526203997,51.48934920860601,9.243365044921006,8.67096597596111,0.4796448820591479,-12.55094896209323,16.22711679294199,5.400009155273409,3.7597006605214176,-8.665005493164045,-18.159444085362423,0.829433099034361,-13.412224789263263,-3.917786197064828,25.79525621782713,11.724116884429076,-36.90955294622921,4.747219296099203,5,13.150001525878906,11.450004577636719,-7.649993896484403,-6.799995422363281,-4.899993896484403,2,-0.032658098783851286,1.1311454086099508,244.8999938964844,1.2564106576939447,250.0,1.3373520998330723,253.1000061035156,-0.032658098783851286 3908,2015-05-18,243.0,244.8999938964844,240.8000030517578,242.0,101136.0,0.004547358955231395,-1.4117636499089126,-0.3333333333333333,46.019111375466984,50.4244229650883,8.049215427715268,7.4488086769931385,-0.5364379626757909,-13.262626349748587,15.074656228366074,4.099990844726591,2.2112476153708656,-7.24499969482423,-17.318515902473337,2.828516512824848,-12.281757798648755,-2.2082415909997053,23.595439987668783,19.31036587419181,-30.198421125361854,5.036758103824539,5,12.04999542236331,11.349998474121122,-5.900001525878906,-7.900001525878878,-8.100006103515597,0,-0.04526748971193417,1.4545359966708786,241.8999938964844,1.1311454086099508,244.8999938964844,1.2564106576939447,250.0,-0.04526748971193417 3909,2015-05-19,246.0,246.0,243.3999938964844,244.0,58348.0,0.012345679012345734,1.6000061035155966,2.0,45.49839046870945,49.157158146292275,4.030841732160667,4.440182928487673,-3.1257828361006545,-15.843330003730728,15.23318718495353,3.0,0.35717311747885105,-4.094999694824224,-14.334548511995365,6.144549122346916,-9.21477410340978,1.0247747137613317,19.539622266091726,42.33579812951699,-2.832587464161776,5.119774408585564,5,9.04999542236331,9.04999542236331,-8.800003051757812,-10.900001525878878,-9.800003051757812,1,-0.058943089430894324,-1.4117636499089126,243.0,1.4545359966708786,241.8999938964844,1.1311454086099508,244.8999938964844,-0.058943089430894324 3910,2015-05-20,248.5,248.5,245.0,246.0,56807.0,0.010162601626016343,1.8,1.25,42.44483395914163,47.45664259059312,-0.05868108843628761,2.086540307709072,-5.171163186145179,-17.870111821893204,15.503279355812547,3.5,0.26699585882752785,-1.6199996948242301,-11.840435468894668,8.600436079246236,-6.730217581859449,3.490218192210989,16.02603725337775,94.31818378858262,53.36456828096915,5.110217887035231,5,-1.0500030517578125,6.54999542236331,-10.150001525878906,-13.400001525878878,-14.399993896484403,2,-0.0523138832997988,1.6000061035155966,246.0,-1.4117636499089126,243.0,1.4545359966708786,241.8999938964844,-0.0523138832997988 3911,2015-05-21,244.6999969482422,248.5,243.0,248.5,48883.0,-0.015291762783733676,1.894734517360874,-1.520001220703125,37.27122309117404,46.287431488566355,2.2889398504287612,5.9141070968091185,-1.0802752639393418,-13.713179489569313,15.521101673199162,5.5,-0.5807128626632903,-5.245002746582031,-15.720535436794194,5.2305299436301596,-10.482769091688112,-0.0072364014759500606,18.852998692930157,54.216847535338786,16.44597233153305,5.237766345106094,5,2.75,10.349998474121122,-5.549999237060547,-9.599998474121065,-15.899993896484375,3,-0.02738045374663134,1.8,248.5,1.6000061035155966,246.0,-1.4117636499089126,243.0,-0.02738045374663134 3912,2015-05-22,243.5,246.0,242.8000030517578,246.0,68421.0,-0.004903951627330816,1.55999755859375,0.6578942084911078,44.532808488125426,45.89561639827537,3.285786376282971,6.875946823914887,0.25436575935441397,-12.249023698223255,15.242627484875634,3.1999969482421875,-1.9071596867849792,-6.069999694824219,-16.91689811016039,4.7768987205119515,-11.493448902492304,-0.6465504871561336,19.118875693455152,35.0649093290688,-5.214698318899181,5.423449207668086,5,3.9499969482421875,11.54999542236331,-2.8000030517578125,-8.400001525878878,-14.5,4,-0.016837807406634875,1.894734517360874,244.6999969482422,1.8,248.5,1.6000061035155966,246.0,-0.016837807406634875 3913,2015-05-26,242.0,244.1999969482422,241.5,242.0,89303.0,-0.006160164271047264,-4.399993896484375,-0.0,35.52633560262937,43.809634526059995,4.489774767485983,8.44672404870181,1.6938232175850771,-10.497292251228089,14.77190014098872,2.6999969482421875,-3.208817304136005,-7.339999389648426,-18.63777052982016,3.9577717505232783,-12.988884959734293,-1.6911138195625597,19.72212054364661,7.142857142857142,-30.009160884546798,5.648885570085858,5,5.049995422363281,13.04999542236331,-0.3500022888183594,-6.900001525878878,-12.0,1,-0.02066115702479343,1.55999755859375,243.5,1.894734517360874,244.6999969482422,1.8,248.5,-0.02066115702479343 3914,2015-05-27,245.8999938964844,246.6000061035156,242.3000030517578,242.5,77312.0,0.016115677258200067,-1.263166771069228,100.0,36.22559423171896,42.11837309048768,-0.6022829363311359,4.618109164465352,-2.229090692749679,-14.081999739620642,14.509536432561704,4.600006103515597,-3.2437612506684275,-3.3350051879882585,-14.723880587776733,8.053870211800216,-9.02944288788251,2.359432511905993,14.961241703346019,62.85705566406291,28.573871867402616,5.694437699894244,5,-1.2999954223633097,9.150001525878906,-4.249996185302763,-10.799995422363281,-18.5,2,-0.044733632667882994,-4.399993896484375,242.0,1.55999755859375,243.5,1.894734517360874,244.6999969482422,-0.044733632667882994 3915,2015-05-28,245.3999938964844,247.0,243.3000030517578,245.1999969482422,65086.0,-0.002033346939449232,1.1764629324620888,0.05882273743167978,38.39080572663705,41.35387202284921,-0.9201808636034059,4.880004341976331,-1.6551320621845775,-13.26322657623399,14.09838195031198,3.6999969482421875,-3.3094164679905305,-3.525004577636679,-14.980160095108573,7.930150939835187,-9.252582336372626,2.202573181099268,14.634792157282476,55.71419852120576,22.118514068814974,5.727577758735939,5,-1.0499954223633097,9.650001525878906,-3.749996185302763,-10.299995422363281,-19.0,3,-0.03748980104752164,-1.263166771069228,245.8999938964844,-4.399993896484375,242.0,1.55999755859375,243.5,-0.03748980104752164 3916,2015-05-29,242.6999969482422,246.5,241.1000061035156,246.5,96446.0,-0.01100243282557345,1.8420997683075355,-19.000305180435234,44.297082335475345,41.13402058656424,1.6035596746745,6.769314234560568,0.8052803788816618,-10.288854864472455,12.689912617109677,5.399993896484403,-4.405624735526374,-5.490001678466797,-16.534584954197953,5.5545815972643595,-11.012293316332375,0.03228995939878132,16.541397541303695,27.118516947618687,-8.32918257088555,5.522291637865575,5,1.9500045776367188,12.349998474121122,0.3500022888183594,-7.599998474121065,-15.899993896484375,4,-0.03543465575963978,1.1764629324620888,245.3999938964844,-1.263166771069228,245.8999938964844,-4.399993896484375,242.0,-0.03543465575963978 3917,2015-06-01,241.1000061035156,244.6999969482422,239.1000061035156,241.1999969482422,98657.0,-0.006592463390379888,-1.7317089509744938,0.026313359059103116,42.60205869026683,40.754348065986456,3.439878468610175,7.252610378065725,2.393610852448404,-8.398653463749412,10.37948709718715,5.599990844726591,-5.193500178755727,-6.144992828369169,-16.1170566153651,3.827070958626763,-11.131024721867135,-1.158960934871203,17.37973248437814,25.316475255633108,-11.70558704760466,4.986031893497963,6,2.699996948242216,13.399993896484403,2.4499931335449503,-6.000007629394474,-15.300003051757784,0,-0.051016187226792575,1.8420997683075355,242.6999969482422,1.1764629324620888,245.3999938964844,-1.263166771069228,245.8999938964844,-0.051016187226792575 3918,2015-06-02,243.3000030517578,250.3999938964844,241.1000061035156,246.0,142270.0,0.009124831574237602,-1.6197182493203333,27.002441629780208,36.079539912790864,39.70780911532883,1.4381489502767977,4.852477886068414,0.2975435556625996,-10.334215390317183,9.254245462752255,9.299987792968807,-5.097564333492926,-3.6599960327148438,-13.746028399583508,6.426036334153821,-8.703012216149176,1.3830201507194886,14.016951587073208,37.16815473779167,0.603669603403894,5.043016183434333,6,1.4499969482421875,11.199996948242188,0.5999946594238281,-8.20000457763669,-15.699996948242216,1,-0.058775186487423636,-1.7317089509744938,241.1000061035156,1.8420997683075355,242.6999969482422,1.1764629324620888,245.3999938964844,-0.058775186487423636 3919,2015-06-03,247.5,249.3000030517578,243.6000061035156,245.0,91407.0,0.01726262595791539,-1.1509471987101851,-0.9259269724832859,46.55647267120535,40.16465786111369,-2.8236319344641743,0.04852683499277077,-3.812052447559239,-14.213929026528177,8.968910412046618,6.0,-4.744639582155628,0.9250007629394474,-8.395466481333415,10.24546800721231,-3.7352328591969695,5.585234385075864,8.723937726712109,74.33630947558308,35.406908249790064,4.660233622136428,6,-2.75,7.0,-4.200000762939453,-12.400001525878878,-13.5,2,-0.07070707070707072,-1.6197182493203333,243.3000030517578,-1.7317089509744938,241.1000061035156,1.8420997683075355,242.6999969482422,-0.07070707070707072 3920,2015-06-04,246.5,248.3999938964844,245.0,248.0,93858.0,-0.004040404040404066,1.9565321232385473,-0.6,52.484482940000646,41.85502006653887,-2.3883246187685643,0.10070893492792266,-2.628246469119915,-12.857888026793091,8.176086084424375,3.3999938964844034,-4.446369554144354,0.5300010681152401,-6.8787007601679875,7.938702896398468,-3.1743498460263595,4.23435198225684,8.696501829320312,65.48674239355287,23.862959405301424,3.7043509141416098,6,-1.75,8.0,-3.200000762939453,-11.400001525878878,-7.5,3,-0.07748481177896793,-1.1509471987101851,247.5,-1.6197182493203333,243.3000030517578,-1.7317089509744938,241.1000061035156,-0.07748481177896793 3921,2015-06-08,235.5,249.5,235.0,248.3999938964844,175134.0,-0.04462474645030423,-1.0863318513639606,8.599995930989602,42.03980496070289,41.57801967460303,8.011958661844204,10.040305722998994,8.463766150459861,-1.543036362143738,6.441957862290332,14.5,-4.6053925310787065,-9.46999893188476,-16.861630836058822,-2.078367027710698,-13.165814883971791,-5.774182979797729,18.73071208577204,3.2467545335465546,-40.41758474546929,3.6958159520870355,6,7.1999969482421875,16.949996948242216,7.5,-0.40000152587887783,3.3999938964844034,0,-0.03864121487692396,1.9565321232385473,246.5,-1.1509471987101851,247.5,-1.6197182493203333,243.3000030517578,-0.03864121487692396 3922,2015-06-09,233.8000030517578,237.0,231.8000030517578,236.0,101311.0,-0.007218670693172724,1.4761908221950146,0.17054247977913742,38.72548634617956,41.93348086833083,9.153947509139783,11.278965920501719,10.30239454830567,0.4044483174778293,6.098986467374398,5.1999969482421875,-4.840152802345358,-10.509996032714838,-19.353167208809623,-1.6668248566200532,-14.931581620762216,-6.08841044466746,18.89225206715247,10.75269346472304,-34.50545654003045,4.421585588047391,6,7.299995422363281,17.04999542236331,11.39999008178711,1.9999923706054688,5.6999969482421875,1,-0.029940119369675,-1.0863318513639606,235.5,1.9565321232385473,246.5,-1.1509471987101851,247.5,-0.029940119369675 3923,2015-06-10,237.1000061035156,237.5,231.6999969482422,235.0,115850.0,0.0141146407557029,3.0000105233249497,-0.9545495529862056,39.172750385368175,42.26094266318074,5.683461791544772,7.596610285084012,7.169332578434023,-2.6327521074856293,6.209730339864803,5.8000030517578125,-4.350824780821597,-6.719993591308622,-16.032485493199516,2.592498310582272,-11.37623954225407,-2.063747640363175,13.503023808679444,30.33712488459455,-14.659040637220649,4.656245950945451,6,3.9499893188476847,13.699989318847713,11.999996185302734,2.5999984741210938,4.399993896484403,2,-0.0476592271652001,1.4761908221950146,233.8000030517578,-1.0863318513639606,235.5,1.9565321232385473,246.5,-0.0476592271652001 3924,2015-06-11,239.1999969482422,241.6999969482422,238.1999969482422,239.1999969482422,63019.0,0.008856983511884575,-2.5,0.0,38.57492540245561,42.28140040493836,2.8308207719028076,4.639754800030346,5.309259748926735,-4.490188635390922,5.483123238332715,4.599990844726591,-4.337401034489403,-3.925002288818348,-12.354240806782343,4.504236229145647,-8.139621547800346,0.2896169701636495,9.134669008278507,42.13482423678207,3.2380387001880706,4.21461925898199,6,1.8499984741210938,11.599998474121122,11.30000686645505,0.5000076293945028,-1.399993896484375,3,-0.048494945621745056,3.0000105233249497,237.1000061035156,1.4761908221950146,233.8000030517578,-1.0863318513639606,235.5,-0.048494945621745056 3925,2015-06-12,235.3000030517578,240.5,235.1999969482422,239.0,49561.0,-0.01630432251773084,-1.7179439025630794,-100.0,38.48038757364807,41.63510098695755,5.752390497934584,7.780927583267214,9.428142929984858,-0.4157576831722736,4.8534638744787335,5.3000030517578125,-3.833391715002449,-7.089996337890625,-15.558609954137893,1.3786172783566428,-11.324303146014245,-2.8556895297670053,11.03850262376946,20.22474992306314,-16.042880296147136,4.234306808123628,6,5.749992370605469,15.499992370605497,14.40000152587885,4.400001525878878,7.6999969482421875,4,-0.005524874776443811,-2.5,239.1999969482422,3.0000105233249497,237.1000061035156,1.4761908221950146,233.8000030517578,-0.005524874776443811 3926,2015-06-15,234.1999969482422,237.0,234.0,235.1999969482422,66560.0,-0.00467490900658285,-3.2857329700272477,0.27027049318921326,38.57492540245561,41.187641732756305,6.168563948739973,8.472610497647622,10.796797038368311,0.8859942111355679,5.10815597886049,3.0,-3.697059081797846,-7.655002593994141,-16.78228154047207,1.4722763524837887,-12.218642067233105,-3.091363120755176,10.381887680010863,25.0,-10.948027555963101,4.563639473238964,6,6.849998474121094,16.599998474121122,15.500007629394474,5.500007629394503,8.199996948242216,0,0.020495316457320945,-1.7179439025630794,235.3000030517578,-2.5,239.1999969482422,3.0000105233249497,237.1000061035156,0.020495316457320945 3927,2015-06-16,234.0,235.5,227.6000061035156,231.5,105680.0,-0.0008539579455518753,1.8727250532670559,-2.5,39.84770629979447,41.60632688686782,5.873134063927068,8.485468205472898,11.41050409734521,1.2055930161583035,5.903393933732766,7.899993896484403,-3.734635577423262,-7.459999847412121,-17.239546685807824,2.319546990983582,-12.349773266609986,-2.570226428214255,9.036058106651751,45.39005710686689,5.5588445686062045,4.889773419197854,6,4.5500030517578125,7.150001525878906,17.849998474121094,7.849998474121122,5.5,1,0.02094014485677098,-3.2857329700272477,234.1999969482422,-1.7179439025630794,235.3000030517578,-2.5,239.1999969482422,0.02094014485677098 3928,2015-06-17,232.0,236.1999969482422,229.1000061035156,234.1000061035156,163191.0,-0.008547008547008517,1.2539697148780837,-0.8400024414062386,31.466659722216576,39.92968100364684,6.818723371904241,10.13895131242117,13.661209205796894,3.3562936326738964,6.7001109271218535,7.099990844726591,-4.026700369615895,-8.90999984741211,-19.52635063658184,1.70635094175762,-14.21817524199696,-3.601824452827259,8.875010826212701,31.205650733667,-5.476951538691651,5.308175394584862,6,6.5500030517578125,9.150001525878906,19.849998474121094,9.849998474121122,7.600006103515597,2,0.032327586206896575,1.8727250532670559,234.0,-3.2857329700272477,234.1999969482422,-1.7179439025630794,235.3000030517578,0.032327586206896575 3929,2015-06-18,231.5,233.3999938964844,226.6999969482422,229.0,103804.0,-0.0021551724137931494,1.1269872794737301,-1.1904727304433917,31.466659722216576,37.59436731278195,5.375763665843721,10.010176456811905,14.35969288819382,3.928974597048807,7.504338711745545,6.699996948242216,-4.161438976027995,-8.684999847412115,-19.806200936927155,2.436201242102925,-14.24560039216962,-3.1243993026546093,7.5165101650351005,34.78262311794488,0.4864300277055946,5.560600544757516,6,6.599998474121094,9.199996948242188,20.674995422363338,10.349998474121122,7.5,3,0.043196544276457916,1.2539697148780837,232.0,1.8727250532670559,234.0,-3.2857329700272477,234.1999969482422,0.043196544276457916 3930,2015-06-19,235.5,236.0,230.6000061035156,231.8999938964844,271745.0,0.017278617710583255,1.3478203180458284,1.4400024414062387,40.721646849234816,37.447905300396606,-0.3896542363478659,5.255779305059434,10.647434630565613,0.016072851103217545,7.898044953925979,5.399993896484403,-4.1558369457679305,-4.034999847412109,-14.616466127077018,6.5464664322527994,-9.32573298724455,1.2557332924203308,1.545868050348247,85.43689751874386,48.15771248118663,5.29073313983245,6,-1.3000030517578125,4.799995422363281,17.624996185302763,6.349998474121122,-7.5,4,0.009766467311073557,1.1269872794737301,231.5,1.2539697148780837,232.0,1.8727250532670559,234.0,0.009766467311073557 3931,2015-06-22,238.0,239.1999969482422,234.8000030517578,235.8000030517578,81435.0,0.010615711252653925,-1.095236711219941,0.611109227313191,46.095708396335155,38.266818861525,-2.791267264141652,2.3485050253537167,8.354102490040418,-2.4612430217370047,8.390878968673059,4.399993896484375,-4.92641883585344,-1.1999999999999886,-11.513811052290407,9.11381105229043,-6.356905526145198,3.9569055261452206,-11.300003051757812,90.4000244140625,49.47577879123317,5.156905526145209,6,-3.8000030517578125,0.5499954223632812,15.124996185302763,3.849998474121122,-11.0,0,0.021008403361344463,1.3478203180458284,235.5,1.1269872794737301,231.5,1.2539697148780837,232.0,0.021008403361344463 3932,2015-06-23,239.3999938964844,240.0,238.3000030517578,239.0,78440.0,0.0058823272961530115,1.1249880791165194,0.18181565970080152,44.987132008995275,38.91286126415024,-3.702748631607278,0.6594079823358356,7.071696813016047,-3.740765470810743,8.89158218085241,2.0,-5.9446205049417244,0.4049942016601733,-9.710021343894283,10.52000974721463,-4.652513571117055,5.4625019744374015,-12.449996948242216,95.48867694856435,51.85493744314695,5.057507772777229,6,-5.199996948242216,-0.8499984741211222,13.72500228881836,2.4500045776367188,-9.0,1,0.01253132864028883,-1.095236711219941,238.0,1.3478203180458284,235.5,1.1269872794737301,231.5,0.01253132864028883 3933,2015-06-24,237.0,240.1999969482422,235.8000030517578,240.1999969482422,42675.0,-0.010025037417177862,1.7499988079059676,-8.000114442663657,35.849047291583744,38.609985918497806,-1.4733733855539413,2.8096609288337504,9.505786848194788,-1.2553870788090364,9.714747650373775,4.399993896484375,-5.74861951741309,-1.7449996948242301,-11.79423961906025,8.30424022941179,-6.76961965694224,3.2796202672937795,-9.528002929687489,76.29631890190971,35.0365602035708,5.024619962118004,6,-3.4000015258789062,1.5499954223632812,17.199996948242216,6.449996948242216,-15.600006103515597,2,0.010548523206751037,1.1249880791165194,239.3999938964844,-1.095236711219941,238.0,1.3478203180458284,235.5,0.010548523206751037 3934,2015-06-25,234.8999938964844,236.3999938964844,232.6000061035156,236.0,130160.0,-0.00886078524690126,2.99999999999994,0.3437522351763018,34.816738659958176,38.202913816976704,-0.05304601214177751,4.261826915457249,11.474343168453402,0.9154655464247696,10.40015490317213,4.399993896484403,-5.282268033108295,-3.2950057983398153,-12.889186458610169,6.299174861930538,-8.092096128474992,1.5020845317953615,-6.664316833496116,44.791582226673164,6.323884622759344,4.797090330135175,6,-1.449996948242216,3.650001525878878,19.800003051757812,12.550003051757812,-13.099990844726591,3,0.020008566748206835,1.7499988079059676,237.0,1.1249880791165194,239.3999938964844,-1.095236711219941,238.0,0.020008566748206835 3935,2015-06-26,236.1999969482422,238.1999969482422,233.5,234.1000061035156,44312.0,0.005534283037617493,-1.84848036473096,-1.9090719933417315,51.228065478979005,39.60881826992375,-1.354387678192296,2.3581470734191043,9.939229559984,-0.2287699188118495,10.957199483172833,4.6999969482421875,-5.035243455463217,-1.5350028991699105,-10.538692603596388,7.468686805256567,-6.0368477513831635,2.9668419530433425,-7.246460692138669,47.36835765038478,4.261810767269388,4.501844852213241,6,-2.75,2.3499984741210938,18.849998474121122,11.250000000000028,-16.199996948242188,4,0.011854373784650596,2.99999999999994,234.8999938964844,1.7499988079059676,237.0,1.1249880791165194,239.3999938964844,0.011854373784650596 3936,2015-06-29,234.1000061035156,234.8999938964844,224.5,227.0,57518.0,-0.008890731887633119,1.3908082264338817,3.3809700272478973,50.51903680538794,40.79452165943414,0.8157083023521352,3.9851332848510594,11.710384458344294,2.01955193244018,12.235785258663217,11.699996948242188,-4.985101450585518,-3.2049942016601847,-12.02995313193614,5.61996472861577,-7.617473666798162,1.2074852634777926,6.099990844726591,61.14654757681618,13.371300815689317,4.412479465137973,6,-1.7500076293945028,3.349990844726591,17.149990081787138,13.34999084472662,-21.300003051757784,0,-0.02605726588840096,-1.84848036473096,236.1999969482422,2.99999999999994,234.8999938964844,1.7499988079059676,237.0,-0.02605726588840096 3937,2015-06-30,228.8000030517578,233.5,227.6000061035156,233.5,88673.0,-0.02263990992556486,1.5106373308140204,-0.66197083209759,36.56956506495366,41.361511141960484,5.923433581918715,8.765832308932119,16.735689378909797,7.40025155773003,13.494404606708377,6.5,-4.783110888924426,-7.889997100830072,-17.296578571633177,1.5165843699730317,-12.593287836231639,-3.186706365428506,11.08599395751952,27.388559793568955,-21.659219562309996,4.703290735401558,6,3.5499954223632812,8.649993896484375,22.449993133544922,18.649993896484403,-8.800003051757812,1,-0.007867146100302369,1.3908082264338817,234.1000061035156,-1.84848036473096,236.1999969482422,2.99999999999994,234.8999938964844,-0.007867146100302369 3938,2015-07-01,229.0,231.0,228.5,230.3999938964844,68681.0,0.0008741125243645342,-1.083338631537454,0.29787123521601544,32.41378911184857,41.466747740808486,5.870477840411866,7.841629482834833,16.218969194156045,7.337221611270309,14.395517362293898,2.5,-4.504730935339808,-6.974999999999994,-16.439808956264926,2.4898089562649375,-11.707404478132446,-2.2425955218675426,10.578277069091797,32.84672264527317,-16.370127789151233,4.732404478132466,7,3.3499984741210938,8.449996948242188,22.249996185302734,18.449996948242216,-7.0,2,0.006113510464997418,1.5106373308140204,228.8000030517578,1.3908082264338817,234.1000061035156,-1.84848036473096,236.1999969482422,0.006113510464997418 3939,2015-07-02,230.0,231.3000030517578,228.5,230.0,136449.0,0.004366812227074135,1.153843445191732,-0.0,39.84673388721003,41.3695351894724,5.18006599231623,5.758597739570405,14.920230869659804,6.570810210623762,15.324584520549916,2.8000030517578125,-4.266804292272525,-5.099999999999994,-13.218593224630268,3.01859322463028,-9.159296612315131,-1.0407033876848573,9.27671152770995,40.145994344222764,-12.211961496259285,4.059296612315137,7,2.3499984741210938,7.4499969482421875,21.04999542236328,17.449996948242216,-9.5,3,-0.03739133088485047,-1.083338631537454,229.0,1.5106373308140204,228.8000030517578,1.3908082264338817,234.1000061035156,-0.03739133088485047 3940,2015-07-03,227.3999938964844,229.1999969482422,225.3000030517578,228.1999969482422,57480.0,-0.01130437436311127,1.7857068898807091,-100.0,37.68114980542277,40.434584234926575,7.275334165565198,7.224726827232445,17.21736493459187,9.439558888603045,16.430329827761994,4.6999969482421875,-3.562085349538961,-6.745005798339804,-13.614763674786616,0.12475207810700795,-10.179884736563196,-3.310126860116412,11.581183400671335,27.884573061766048,-26.7800562918041,3.4348789382234046,7,4.95000457763669,10.050003051757784,22.425003051757784,20.050003051757812,-0.6999969482422159,4,-0.02462616972309939,1.153843445191732,230.0,-1.083338631537454,229.0,1.5106373308140204,228.8000030517578,-0.02462616972309939 3941,2015-07-06,226.3999938964844,226.8999938964844,222.0,222.0,44009.0,-0.004397537497099591,-1.2272730425374143,-5.499971389879878,36.61970468864008,39.50487008822044,7.215631946649808,7.913764589298893,17.8901807574687,10.666893536427864,17.49642666605641,5.399993896484403,-2.814931683432576,-7.2900054931640454,-14.942704453178095,0.36269346685000414,-11.11635497317107,-3.4636560131570207,12.291559854728234,38.260816491168725,-16.850896803502167,3.826349480007027,7,4.70000457763669,9.800003051757784,23.300003051757784,21.050003051757812,-4.399993896484403,0,-0.02826852503984889,1.7857068898807091,227.3999938964844,1.153843445191732,230.0,-1.083338631537454,229.0,-0.02826852503984889 3942,2015-07-07,226.8000030517578,227.8999938964844,224.8000030517578,227.0,71767.0,0.0017668249384155121,2.1000144959601452,-0.045453914925196855,40.29851426098788,39.99925530704313,5.409188745511386,7.338703353463302,17.070623459982244,10.409437122286079,18.156915573330252,3.099990844726591,-2.769983386881364,-6.539996337890614,-14.788607133212338,1.7086144574311106,-10.664301735551476,-2.4156909402297515,11.223888549406325,51.61291910383356,-6.253302239319964,4.124305397660869,7,3.2999954223632812,9.399993896484375,23.04999542236328,20.649993896484403,-8.600006103515625,1,-0.0617283942311283,-1.2272730425374143,226.3999938964844,1.7857068898807091,227.3999938964844,1.153843445191732,230.0,-0.0617283942311283 3943,2015-07-08,225.8000030517578,226.5,224.0,224.0,70996.0,-0.004409171016509172,-1.7777730682829653,-9.000152590218967,39.560446316735515,40.52633393557394,5.200256690139696,7.851267877168709,17.772651712633376,11.624264254740922,18.964820682363857,2.8000030517578125,-3.237715031538528,-6.974996185302729,-15.674873935065762,1.7248815644603042,-11.324935060184231,-2.6250573104212265,11.582932885359753,40.860234460241024,-19.102788155566422,4.3499388748815155,7,4.299995422363281,10.399993896484375,23.349998474121094,21.649993896484403,-8.100006103515625,2,-0.025686461352386836,2.1000144959601452,226.8000030517578,-1.2272730425374143,226.3999938964844,1.7857068898807091,227.3999938964844,-0.025686461352386836 3944,2015-07-09,227.6000061035156,228.3999938964844,225.0,225.0,93236.0,0.00797166974061203,-1.6153737807669504,1.4444453863433913,34.26296419231164,38.64132268149979,2.5209591926278847,5.415309852327937,15.644316681535855,10.102831303673923,20.3305334710366,3.3999938964844034,-3.7941220116130125,-4.594993591308622,-13.034117579927113,3.8441303973098684,-8.814555585617853,-0.3754315969993911,9.167612396117278,77.7778955153972,20.16812392072098,4.219561994309239,7,0.8499908447265909,8.149993896484403,22.024993896484403,19.84999084472662,-8.5,3,-0.024604595577069732,-1.7777730682829653,225.8000030517578,2.1000144959601452,226.8000030517578,-1.2272730425374143,226.3999938964844,-0.024604595577069732 3945,2015-07-10,234.0,234.5,228.8999938964844,229.0,88378.0,0.02811948033768319,-1.1538434451917448,1.9230724086529078,43.10344827586206,37.81736840044136,-4.72031398863399,-1.145817302372052,8.867533087071337,4.027838020885071,20.957879039046123,6.899993896484403,-3.6645659301563285,1.8700004577636662,-6.488063343594149,10.228064259121481,-2.309031442915227,6.04903235844256,2.1769137596475616,96.0,40.78077499679887,4.179031900678903,7,-5.75,1.75,15.625,13.449996948242216,-13.199996948242188,4,-0.05769230769230771,-1.6153737807669504,227.6000061035156,-1.7777730682829653,225.8000030517578,2.1000144959601452,226.8000030517578,-0.05769230769230771 3946,2015-07-13,239.0,239.0,235.6999969482422,236.0,86788.0,0.02136752136752129,1.2000020345052083,0.6,49.38651254356472,39.241473675842585,-10.004203469521428,-6.079472816851478,3.3540956897477088,-0.6371410496757051,21.199210205769802,5.0,-3.199240090342414,6.63000030517577,-2.2384162801882326,15.498416890539772,2.1957920124937687,11.064208597857771,-17.0,100.0,47.814321980143106,4.434208292681999,7,-8.5,-3.25,10.625,8.449996948242216,0.0,0,-0.05146444791530469,-1.1538434451917448,234.0,-1.6153737807669504,227.6000061035156,-1.7777730682829653,225.8000030517578,-0.05146444791530469 3947,2015-07-14,238.8999938964844,240.3999938964844,237.5,240.0,57193.0,-0.0004184355795631145,2.052634960407269,-0.3666687011718655,53.13530156485592,41.54386394839896,-9.2987061749389,-5.895831698720514,2.845097557768412,-0.3046776277131755,20.62166253571489,2.8999938964844034,-3.6086576431043795,6.284994506835972,-3.0323948580979447,15.602383871769888,1.6262998243690276,10.943689189302916,-16.5599938964844,90.85365513263058,39.99449128978802,4.658694682466951,7,-7.699996948242216,-7.04999542236331,8.675003051757784,8.550003051757812,-7.099990844726591,1,-0.07074087203119472,1.2000020345052083,239.0,-1.1538434451917448,234.0,-1.6153737807669504,227.6000061035156,-0.07074087203119472 3948,2015-07-15,239.5,240.3999938964844,238.3000030517578,240.0,55607.0,0.0025115367050849713,2.230785482886423,0.45454293244556593,57.98611663005618,43.55935091982631,-9.22249864956126,-6.224268705085393,1.9851201261241158,-0.6727642159851825,20.131798773266134,2.099990844726591,-3.8475515480975275,6.510000610351568,-3.2941638742973964,16.314165095000533,1.6079183680271,11.412082852676036,-16.43760024414061,94.15588147285007,40.772371593502235,4.902082242324478,7,-8.300003051757812,-7.650001525878906,6.474998474121094,7.949996948242216,-17.100006103515597,2,-0.08893529457936455,2.052634960407269,238.8999938964844,1.2000020345052083,239.0,-1.1538434451917448,234.0,-0.08893529457936455 3949,2015-07-16,241.5,243.0,239.8000030517578,240.0,54748.0,0.008350730688935215,-2.368428660916494,-3.0,58.983051373471376,45.92622887183171,-10.526664583394535,-7.838568747105853,-0.4568460853159877,-2.407699775846538,19.374439491889433,3.5,-3.0827640951701483,8.010000610351568,-2.4708371234093818,18.490838344112518,2.769581743471093,13.250419477232043,-17.744096478515615,89.36170673269424,33.762529366159185,5.2404188668804785,7,-9.0,-9.0,4.424995422363281,5.949996948242216,-14.899993896484403,3,-0.09855073727435948,2.230785482886423,239.5,2.052634960407269,238.8999938964844,1.2000020345052083,239.0,-0.09855073727435948 3950,2015-07-17,237.8000030517578,243.0,236.6999969482422,242.1999969482422,104766.0,-0.015320898336406596,1.1000010172526042,-2.9333292643229165,55.948544062299064,48.07387769112714,-5.8069476346091164,-4.171290686699535,2.639468750936544,1.5161831429347217,19.030165240769097,6.3000030517578125,-2.2385532259098397,4.195003509521484,-6.428201840026503,14.818208859069472,-1.1165991652525236,9.506606184295492,-12.889453741562477,28.767194871376823,-25.050862663420617,5.3116026747739955,7,-4.3000030517578125,-5.3000030517578125,8.124992370605469,9.649993896484403,-21.0,4,-0.07863749667056186,-2.368428660916494,241.5,2.230785482886423,239.5,2.052634960407269,238.8999938964844,-0.07863749667056186 3951,2015-07-20,243.0,245.8999938964844,238.0,240.0,75839.0,0.021867102108953373,-1.2571411132812582,-0.6818191276122043,72.9032096108667,51.696621618891456,-9.392305782245302,-9.462648834313569,-3.0162947556764834,-3.389095868482457,19.188891481744523,8.099990844726591,-1.5826239953535435,9.145000457763672,-2.1290903898978684,20.419091305425212,3.5079550339328875,14.782045881594456,-17.004083648416383,68.47831675598016,10.849607551251815,5.63704542383077,7,-8.050003051757812,-9.050003051757812,2.9249954223632812,4.449996948242216,-17.300003051757812,0,-0.09135801213268391,1.1000010172526042,237.8000030517578,-2.368428660916494,241.5,2.230785482886423,239.5,-0.09135801213268391 3952,2015-07-21,242.3999938964844,245.0,242.1000061035156,245.0,67973.0,-0.0024691609198173037,1.230759299036373,-0.8666687011718656,71.33755330853067,55.22741128464648,-7.092591123412603,-9.092546059154131,-2.6144019236548672,-2.491675418643098,19.486906900899378,2.8999938964844034,-0.5709107772903508,8.39499435424807,-3.263021250311965,20.053009958808104,2.5659865519680523,14.224002156528087,-14.811751341308735,61.95650911961745,1.1437618138654244,5.829007802280024,7,-6.949996948242216,-8.449996948242216,3.525001525878878,5.0500030517578125,-17.399993896484403,1,-0.014026377813921687,-1.2571411132812582,243.0,1.1000010172526042,237.8000030517578,-2.368428660916494,241.5,-0.014026377813921687 3953,2015-07-22,239.5,243.3000030517578,239.5,243.0,45473.0,-0.011963671491356687,-1.1714303152901786,1.3461506860570356,64.2642564208308,58.56088819892639,-2.2851969534637533,-6.319667961802168,0.05291984127165961,0.7397903564830699,19.469484209802456,3.8000030517578125,0.6018358623403515,5.370000457763666,-6.4753344846079415,17.215335400135274,-0.5526670134221376,11.29266792894947,-10.446817337519633,30.43482587559761,-31.62925596622719,5.9226674711858,7,-2.1000061035155966,-5.5500030517578125,0.3500022888183594,7.949996948242216,-12.199996948242188,2,-0.032150300410197064,1.230759299036373,242.3999938964844,-1.2571411132812582,243.0,1.1000010172526042,237.8000030517578,-0.032150300410197064 3954,2015-07-23,239.6000061035156,241.0,238.1000061035156,240.8999938964844,52072.0,0.00041756201885423394,2.8666585286458712,0.37142508370537336,69.80520284764502,61.52774981801339,-0.5632229531662176,-6.376429876116362,-0.48326901380696086,1.029491038402739,19.1280258997308,2.8999938964844034,1.7117100553216744,5.2350059509277,-6.858536338446214,17.328548240301615,-0.8117651937592711,11.281777095614672,-9.199078542314908,31.521849100477095,-33.42544418557914,6.046771144686964,7,1.1999893188476847,-5.650009155273409,0.2499961853027628,7.849990844726619,-15.800003051757784,3,-0.07178635963640245,-1.1714303152901786,239.5,1.230759299036373,242.3999938964844,-1.2571411132812582,243.0,-0.07178635963640245 3955,2015-07-24,239.0,240.8000030517578,238.6000061035156,240.0,48845.0,-0.0025041990326843955,-1.4444576311416586,0.7692379923939755,70.72367760613889,63.898545936077184,0.9170587660194656,-5.856146733368234,-0.23547317647515342,1.9749634798765499,19.08698290733904,2.199996948242216,3.0372119647652482,4.49499969482423,-7.751842164366423,16.741841554014883,-1.6284212347711104,10.61842062441957,-7.359147131976613,12.658237627816554,-53.36526351778583,6.123420929595327,7,2.2999954223632812,-5.0500030517578125,0.3999977111816406,9.29999542236331,-18.0,4,-0.051882819650562406,2.8666585286458712,239.6000061035156,-1.1714303152901786,239.5,1.230759299036373,242.3999938964844,-0.051882819650562406 3956,2015-07-27,228.0,239.5,228.0,239.5,119793.0,-0.046025104602510414,1.0,11.5,51.46341036785949,63.71278024752202,11.390444047333716,4.9154416906784775,10.44164737794415,13.09391410405857,18.546461243929546,11.5,4.214579941905612,-6.199999999999989,-18.788381432540973,6.388381432540996,-12.49419071627048,0.09419071627050357,17.899993896484403,0.0,-65.04368041849227,6.294190716270488,7,8.949996948242188,5.9499969482421875,9.249996185302734,20.29999542236331,-9.0,0,-0.04912279363264116,-1.4444576311416586,239.0,2.8666585286458712,239.6000061035156,-1.1714303152901786,239.5,-0.04912279363264116 3957,2015-07-28,227.0,232.8999938964844,226.3000030517578,230.5,61959.0,-0.004385964912280715,-1.6938771697090977,0.30434782608695654,51.46341036785949,62.98803510727794,11.761790674405347,6.085692318302534,11.197204533567685,14.048585900030957,18.04672741921223,6.599990844726591,4.7076597688062805,-7.109999847412098,-19.885287926088665,5.665288231264469,-13.497643886750382,-0.7223558080738144,18.541994018554703,4.1176291073069855,-61.341936326387426,6.387644039338283,7,9.099998474121094,6.9499969482421875,9.374996185302734,21.29999542236331,-9.0,1,-0.0057268856905630106,1.0,228.0,-1.4444576311416586,239.0,2.8666585286458712,239.6000061035156,-0.0057268856905630106 3958,2015-07-29,230.3999938964844,230.3999938964844,225.6000061035156,229.5,48985.0,0.014977946680547971,9.666711878199582,-0.2571411132812581,53.28637017816968,62.355070530022196,7.750232011738461,2.9470573472264903,7.551774226943081,10.603413887542303,17.548966553269032,4.799987792968807,4.685923981108459,-3.7800056457519133,-16.45232922002353,8.892317928519702,-10.116167432887721,2.5561561413838945,14.372320483398425,31.168764255579184,-31.380464696130318,6.336161787135813,7,5.350006103515597,3.550003051757784,5.975002288818331,17.900001525878906,-3.599990844726591,2,-0.023437474129927915,-1.6938771697090977,227.0,1.0,228.0,-1.4444576311416586,239.0,-0.023437474129927915 3959,2015-07-30,221.3999938964844,232.3999938964844,220.1999969482422,232.0,69105.0,-0.03906250103480291,1.1403514877327245,-11.77786443321651,36.06194391518817,60.145448291454315,15.19737197542517,11.878761958841324,16.099982900087895,19.649146891940234,17.29284399374368,12.199996948242216,4.269566924047041,-12.350005340576132,-26.152751982159515,1.4527413010072507,-19.251378661367823,-5.448632019784441,22.221981986816388,5.82522617814867,-50.32428570106824,6.901373320791684,7,11.650001525878878,11.650001525878878,14.675003051757784,26.900001525878906,0.5,3,0.02664864190570837,9.666711878199582,230.3999938964844,-1.6938771697090977,227.0,1.0,228.0,0.02664864190570837 3960,2015-07-31,221.8000030517578,223.5,221.3000030517578,223.3000030517578,69453.0,0.0018067261350531716,1.3157937005091633,0.1415093524807038,28.817748893832274,55.24706376733938,13.733285857505393,11.63419581990334,15.162920798086759,19.300854446298388,16.660520203879862,2.1999969482421875,3.5788208219975104,-11.669996643066412,-26.2219866800709,2.8819933939380746,-18.945991661568655,-4.394001624564169,19.94821451673829,8.290185753985666,-40.56464714479081,7.2759950185022495,7,10.799995422363281,11.249992370605469,14.199993133544922,26.499992370605497,-3.3000030517578125,4,0.009017132427781238,1.1403514877327245,221.3999938964844,9.666711878199582,230.3999938964844,-1.6938771697090977,227.0,0.009017132427781238 3961,2015-08-03,220.0,223.6000061035156,218.0,221.8000030517578,92693.0,-0.008115432944055367,1.074072818208802,1.2000020345052083,27.659591353212235,50.393956883415115,13.329363243538126,13.628904397339056,16.516386040589566,21.078763721114342,15.765981625846448,5.600006103515597,2.551338818719188,-13.150000000000006,-28.609760196767354,2.3097601967673427,-20.879880098383694,-5.420119901616317,20.024359918875803,13.422824290363582,-28.875237054898175,7.729880098383681,8,10.650001525878906,11.949996948242188,15.999996185302734,28.29999542236331,1.1000061035155966,0,0.00454545454545463,1.3157937005091633,221.8000030517578,1.1403514877327245,221.3999938964844,9.666711878199582,230.3999938964844,0.00454545454545463 3962,2015-08-04,212.8000030517578,219.6000061035156,210.6000061035156,218.0,193548.0,-0.03272725885564631,1.1428548073307647,2.8888822955961513,22.699394734813808,45.77563891830212,17.75631195425609,20.792311534622854,23.215659350611816,28.14112622307971,15.26589877866418,9.399993896484403,1.6103882516750616,-19.649996948242176,-37.41613739290858,-1.883856503575771,-28.53306717057538,-10.766926725908974,25.02192087523042,10.091734771300127,-24.58722397775975,8.883070222333195,8,13.0,15.449996948242188,22.099994659423828,34.3999938964844,9.199996948242188,1,0.02913532358706883,1.074072818208802,220.0,1.3157937005091633,221.8000030517578,1.1403514877327245,221.3999938964844,0.02913532358706883 3963,2015-08-05,220.0,222.1999969482422,212.6000061035156,212.6000061035156,339588.0,0.03383457163997772,-1.5945942602161678,-1.4230765844941322,30.1293922602692,41.3672155197048,8.380667027893367,13.845373101223288,15.63663640267697,20.754549037185598,14.456949620105991,9.599990844726591,-0.3439447831032112,-12.15999984741211,-30.56118878921407,6.241189094389853,-21.360594318313076,-2.9594053765111425,14.555293788171525,43.11926220213849,14.722908951318917,9.200594470900977,8,5.700004577636719,8.25,14.89999771118164,27.199996948242216,0.1999969482421875,2,-0.009090909090909038,1.1428548073307647,212.8000030517578,1.074072818208802,220.0,1.3157937005091633,221.8000030517578,-0.009090909090909038 3964,2015-08-06,222.0,224.0,220.3999938964844,221.8000030517578,240956.0,0.009090909090909038,-1.3999918620205851,0.027026636918876683,34.923663844276504,37.38943621283121,4.047161818468226,12.020627467295583,13.147308187159979,18.574511121525347,13.89306253653466,4.0,-2.3383641465205187,-9.879999542236334,-28.73809502166577,8.978095937193103,-19.309047281951052,-0.45095180252161526,9.68065926601281,85.07462006736648,54.38191728894186,9.42904773971472,8,3.0500030517578125,6.25,12.89999771118164,25.199996948242216,0.6000061035155966,3,0.021621635368278325,-1.5945942602161678,220.0,1.1428548073307647,212.8000030517578,1.074072818208802,220.0,0.021621635368278325 3965,2015-08-07,220.5,224.0,220.5,222.0,197315.0,-0.006756756756756799,-3.6666666666666665,-7.500114442664225,26.899389773919296,34.660100591282294,2.958033401381101,13.130596937663938,14.146579913351928,19.935017825746627,14.507501742762646,3.5,-4.085418047158328,-10.704999542236322,-30.19928681295906,8.789287728486414,-20.45214317759769,-0.9578559068749541,8.650980886513139,73.88058511789134,45.98602009241674,9.747143635361363,8,1.25,7.75,14.39999771118164,26.699996948242216,0.5,4,0.00634917866886342,-1.3999918620205851,222.0,-1.5945942602161678,220.0,1.1428548073307647,212.8000030517578,0.00634917866886342 3966,2015-08-10,226.6999969482422,227.0,221.8999938964844,222.8000030517578,122541.0,0.02811789999202796,1.2666693793402652,-2.5999959309895835,35.54328170729819,32.89119740677549,-3.8507043708872573,6.2840538918155175,7.594617553820541,13.489653140543737,15.700113410068301,6.5,-6.025213364763772,-3.8900024414062386,-23.123185851449023,15.343180968636545,-13.50659414642763,5.726589263615153,-16.09999084472659,98.17071241823984,71.50373497857206,9.616591705021387,8,-5.1999969482421875,1.5500030517578125,8.200000762939453,20.50000000000003,-5.300003051757784,0,-0.03617113832654495,-3.6666666666666665,220.5,-1.3999918620205851,222.0,-1.5945942602161678,220.0,-0.03617113832654495 3967,2015-08-11,222.0,229.0,222.0,228.0,111585.0,-0.020732232075482693,-1.3333333333333333,-1.538463946163778,34.402853746834666,30.79302891440493,0.07314775603933299,10.174690180452188,11.932358329883073,18.0390048858917,17.04127228291913,7.0,-8.240202414021951,-7.74499969482423,-26.92585350122019,11.435854111571729,-17.335426598022224,1.8454272083737635,-11.071994018554705,57.31705728560935,29.84087598692551,9.590426903197983,8,-0.5,6.25,11.64999771118164,23.949996948242216,8.0,1,-0.004054026560740609,1.2666693793402652,226.6999969482422,-3.6666666666666665,220.5,-1.3999918620205851,222.0,-0.004054026560740609 3968,2015-08-12,218.1999969482422,224.0,217.8000030517578,221.5,91946.0,-0.017117130863773977,-2.0243955086956684,0.5500005086263021,32.107016669588305,30.35359255378272,2.1909953568720937,12.961683993986469,15.247556576435613,21.709444587686534,18.62756783836277,6.1999969482421875,-9.156499159823056,-10.48000259399413,-29.74541761945494,8.785412431466682,-20.112710106724535,-0.8472950812637237,-6.549111206054704,3.571375048875822,-22.426713448798836,9.632707512730413,8,1.600006103515625,10.050003051757812,14.950000762939453,27.75000000000003,12.800003051757812,2,0.017415229628344964,-1.3333333333333333,222.0,1.2666693793402652,226.6999969482422,-3.6666666666666665,220.5,0.017415229628344964 3969,2015-08-13,217.6999969482422,224.3999938964844,216.8000030517578,222.0,156037.0,-0.0022914757424061794,-1.4918040168197226,1.303030022795685,32.1608005522813,30.72504273805483,2.3590340182089165,12.213413684515501,15.111546932446913,22.04372411195243,20.25311771808309,7.599990844726591,-10.092463463579776,-9.790002441406244,-28.657284422624485,9.077279539811997,-19.223643432015365,-0.3563614507971238,-5.355146635742216,7.37700099682442,-19.469566191407743,9.433640990609122,8,2.100006103515625,10.550003051757812,15.450000762939453,28.25000000000003,13.699996948242216,3,0.011483693316699295,-2.0243955086956684,218.1999969482422,-1.3333333333333333,222.0,1.2666693793402652,226.6999969482422,0.011483693316699295 3970,2015-08-14,219.1000061035156,219.8999938964844,215.1000061035156,218.0,99834.0,0.006430910311892468,2.555570626066677,-0.2558151913557181,41.11777164448302,32.22039610375158,0.5987145435555021,9.845394739136822,13.110921141895375,20.535547866067844,22.03652403034764,4.799987792968807,-11.45187317874246,-7.45499343872072,-26.02202353873085,11.112036661289409,-16.738508488725785,1.8285216112843443,-6.088949803515618,28.77699105329595,-1.4049486017178197,9.283515050005061,8,0.6999969482422159,9.149993896484403,12.999992370605497,26.84999084472662,15.599990844726591,4,0.015974440449565197,-1.4918040168197226,217.6999969482422,-2.0243955086956684,218.1999969482422,-1.3333333333333333,222.0,0.015974440449565197 3971,2015-08-17,220.8000030517578,224.0,216.1000061035156,219.0,118861.0,0.007759000004039507,-1.0789482666195436,1.6363573311139277,43.89764116556717,34.575756818279736,-1.0905510896127737,6.742653221031787,11.172295389608792,18.752138241590416,23.652704060711688,7.899993896484403,-11.204252129885134,-4.644996643066406,-21.66219743529399,12.372204149161178,-13.153597039180198,3.8636037530473857,-7.149389003757847,41.00719029584512,7.21730472832521,8.50860039611379,8,0.0,7.4499969482421875,11.199996948242188,25.149993896484403,15.699996948242188,0,0.0009057832675631872,2.555570626066677,219.1000061035156,-1.4918040168197226,217.6999969482422,-2.0243955086956684,218.1999969482422,0.0009057832675631872 3972,2015-08-18,239.0,239.8999938964844,228.1999969482422,228.5,286725.0,0.08242752127125619,-1.108106399065233,5.833323443394227,56.55488209097492,37.51192235502482,-16.967562648361962,-12.35876319613891,-7.0049604495399365,0.6056481869770209,24.912231897740245,19.09999084472659,-10.225910493833169,13.724999999999994,-2.6342403650972983,30.084240365097287,5.545379817451362,21.904620182548626,-24.735410513920044,96.37099056661808,59.67808605019955,8.179620182548645,8,-11.5,-10.75,-5.875,6.949996948242216,3.0,1,-0.07364019290173884,-1.0789482666195436,220.8000030517578,2.555570626066677,219.1000061035156,-1.4918040168197226,217.6999969482422,-0.07364019290173884 3973,2015-08-19,231.8000030517578,239.0,229.3000030517578,239.0,100995.0,-0.030125510243691145,1.694444738788494,-0.6857139950706845,58.150477004551554,40.09267937283316,-8.848191560367866,-6.07676736965476,0.028196648596463092,7.8114408483584725,26.23691824032951,9.699996948242188,-9.105932577661463,6.9100028991699105,-8.36624686422482,22.18625266256464,-0.7281219825274547,14.548127780867276,-15.997289301053598,67.338730517347,25.63661791457438,7.638124881697372,8,-4.3000030517578125,-3.5500030517578125,-0.2750053405761719,14.149993896484403,9.300003051757784,2,-0.007765327989904702,-1.108106399065233,239.0,-1.0789482666195436,220.8000030517578,2.555570626066677,219.1000061035156,-0.007765327989904702 3974,2015-08-20,222.3999938964844,231.8000030517578,221.6999969482422,231.8000030517578,137150.0,-0.04055223913510697,1.1489353758447112,1.3055573804886589,50.412081606851046,42.70520068760335,0.6867418470234838,2.0749754756569985,9.080997810659056,17.184997872084665,27.34615502362432,10.100006103515625,-7.078700874808533,-1.630005645751936,-15.268202142840437,12.008190851336565,-8.4491038942962,5.1890926027923285,-5.151443337033385,29.4354491377551,-15.811736723405694,6.819098248544255,8,5.100006103515597,5.850006103515597,9.125003814697237,23.550003051757812,21.5,3,0.038669093253295816,1.694444738788494,231.8000030517578,-1.108106399065233,239.0,-1.0789482666195436,220.8000030517578,0.038669093253295816 3975,2015-08-21,226.6000061035156,228.8000030517578,219.0,221.5,135676.0,0.018884947492337156,1.063158537212171,-0.5425533123714557,54.38830121818683,44.79909174436875,-2.8574830208791013,-3.2692614263896473,4.701151138062187,12.99226823902137,28.626365652036235,9.800003051757812,-5.696405348094714,3.190006256103487,-8.582557254298365,14.96256976650534,-2.696275499097453,9.076288011304428,-7.992368943842564,44.117669686797065,-4.942132683941672,5.886281755200932,8,0.8999938964844034,1.6499938964844034,5.899993896484403,19.34999084472662,19.199996948242216,4,0.021182646353398837,1.1489353758447112,222.3999938964844,1.694444738788494,231.8000030517578,-1.108106399065233,239.0,0.021182646353398837 3976,2015-08-24,216.8000030517578,221.5,212.6000061035156,220.6999969482422,230826.0,-0.04324802642450476,2.2363614169034194,-0.76470377041235,52.57069348238041,46.81774060387384,6.024012858598326,5.953903653994075,14.239196945438636,22.77138193200392,28.695023344121473,14.0,-5.0000420535895955,-6.049996948242182,-17.967872993440523,5.867879096956159,-12.008934970841352,-0.09105892564301143,23.09999084472659,15.384611085151978,-37.00968224129774,5.958938022599177,8,9.449996948242188,11.449996948242188,16.199996948242188,29.149993896484403,26.5,0,0.08256454633079979,1.063158537212171,226.6000061035156,1.1489353758447112,222.3999938964844,1.694444738788494,231.8000030517578,0.08256454633079979 3977,2015-08-25,225.6999969482422,228.6000061035156,216.5,217.0,110937.0,0.04105163178599969,-1.4948474041960051,-2.2307719394342502,53.58490305296641,49.20417242424918,-2.565759044186109,-3.2132203288910546,5.181711006163368,13.972295234739931,28.23894683949508,12.100006103515597,-3.509537294759525,2.914997100830078,-8.92147985541476,14.751474057074915,-3.0032413772923405,8.833235578952497,13.653997192382832,49.621188914256045,-3.783314506159776,5.918238478122416,8,0.5500030517578125,2.100006103515625,8.75,20.25000000000003,24.100006103515625,1,0.047851143986654465,2.2363614169034194,216.8000030517578,1.063158537212171,226.6000061035156,1.1489353758447112,222.3999938964844,0.047851143986654465 3978,2015-08-26,225.0,226.8999938964844,219.0,224.8999938964844,122241.0,-0.003101448638489379,3.0512852615516595,0.011494958459244352,51.91815826835017,51.399434392701274,-0.8937282493438374,-3.0973214038008052,5.777310583364027,14.696704382334815,27.675192748609934,7.899993896484403,-2.87573434898718,2.484999847412098,-8.856080409304383,13.826080104128579,-3.185540280946128,8.155539975770324,13.818914379882841,64.58331180943047,14.557594034790718,5.670540128358234,8,1.25,1.9500045776367188,9.699996948242188,20.949996948242216,20.300003051757812,2,0.0755555555555556,-1.4948474041960051,225.6999969482422,2.2363614169034194,216.8000030517578,1.063158537212171,226.6000061035156,0.0755555555555556 3979,2015-08-27,227.3000030517578,230.6000061035156,226.1999969482422,229.8000030517578,77740.0,0.010222235785590339,1.1463427342220793,-24.99847421422743,54.303798568571345,52.864548495377754,-1.8872250034768001,-5.199213517438807,3.413602909886947,12.409188481169082,26.319823876009647,5.600006103515597,-1.6867968102369275,4.490002441406261,-7.034415479653433,16.014420362465955,-1.2722065191235856,10.252211401936108,10.99453316259769,81.66664971245675,33.22670896516643,5.7622089605298505,8,-1.0500030517578125,-1.5,8.374992370605469,11.049995422363281,25.699996948242188,3,0.06071272708524966,3.0512852615516595,225.0,-1.4948474041960051,225.6999969482422,2.2363614169034194,216.8000030517578,0.06071272708524966 3980,2015-08-28,223.8000030517578,228.3000030517578,221.1999969482422,227.3000030517578,85902.0,-0.015398152014995947,1.5818204012784092,1.4,48.09961127094283,53.331434062641726,2.625701998015529,-1.6250111957077138,6.67896284668106,15.920610604263828,25.09296134456592,7.100006103515625,0.03118193963757676,0.8900024414062386,-10.632223218568214,12.412228101380691,-4.8711103885809734,6.651115271393451,13.980642560380886,62.22220526801231,19.243683013043487,5.761112829987225,8,2.4499969482421875,1.9000015258789062,13.574993133544922,14.549995422363281,27.0,4,0.08981229030670801,1.1463427342220793,227.3000030517578,3.0512852615516595,225.0,-1.4948474041960051,225.6999969482422,0.08981229030670801 3981,2015-08-31,221.0,224.6999969482422,220.3000030517578,222.8000030517578,90008.0,-0.012511184153604638,-1.7499988079059676,0.5142865862165179,49.32795720977547,52.52844240917512,6.098366435615304,1.321504841807382,9.126356982580546,18.658388024759347,23.49244122375366,4.399993896484375,1.823119056160209,-1.9600006103515568,-13.437649356697165,9.517648135994051,-7.698824983524361,3.778823762821247,16.27703282196623,31.914879801917262,-8.867809789774416,5.738824373172802,8,4.8000030517578125,4.25,16.624996185302734,17.349998474121094,31.100006103515597,0,0.11221720837899474,1.5818204012784092,223.8000030517578,1.1463427342220793,227.3000030517578,3.0512852615516595,225.0,0.11221720837899474 3982,2015-09-01,219.0,220.3999938964844,214.6000061035156,218.0,85968.0,-0.009049773755656076,2.052634960407315,-0.5555546136565931,50.550966126969485,51.684052311666,5.546267341076572,4.015695625482692,10.698104967211066,20.529612555966395,21.358334595586765,6.399993896484403,2.7845493395191454,-4.270000457763672,-14.89551151540985,6.355510599882507,-9.582755986586761,1.0427550710594176,17.783492287597227,27.49996185302752,-17.246572454944918,5.312755528823091,9,3.2000045776367188,6.25,16.449996948242188,18.949996948242188,28.699996948242188,1,0.11095891804455627,-1.7499988079059676,221.0,1.5818204012784092,223.8000030517578,1.1463427342220793,227.3000030517578,0.11095891804455627 3983,2015-09-02,218.0,220.1000061035156,215.5,219.0,68862.0,-0.004566210045662156,1.874992847469945,-1.0,50.20520038583225,51.661065509330584,4.89794806039194,5.120720117903829,11.326774049498113,21.3649738655362,19.664200786990484,4.600006103515597,3.4835809728936624,-5.170000457763678,-15.961440112979886,5.621439197452531,-10.565720285371782,0.22571936984442686,18.299822563915598,21.24996185302752,-27.057680650316065,5.3957198276081,9,3.6000061035155966,7.25,17.02499771118164,18.199996948242188,29.0,2,0.1458715736319165,2.052634960407315,219.0,-1.7499988079059676,221.0,1.5818204012784092,223.8000030517578,0.1458715736319165 3984,2015-09-03,226.8000030517578,226.8000030517578,218.5,218.5,90620.0,0.04036698647595327,1.0,-8.300003051757812,54.782605893606664,51.704877139932776,-3.5897807094089274,-3.4796438661633147,2.3177406762899864,12.379576910368314,17.935209467375586,8.800003051757812,2.062854267872126,3.3900024414062386,-7.5048835921438695,14.284888474956347,-2.0574405753688154,8.837445458181293,9.025823182949779,89.05109245157563,36.69193764536931,5.447443016775051,9,-5.199996948242216,-1.5500030517578125,8.049995422363281,9.399993896484375,14.199996948242188,3,0.08156966380541952,1.874992847469945,218.0,2.052634960407315,219.0,-1.7499988079059676,221.0,0.08156966380541952 3985,2015-09-04,221.8999938964844,226.1000061035156,220.3000030517578,224.5,69913.0,-0.021604978348061077,-1.000005261662465,-0.31325363223390085,50.65710303689911,51.49225597932375,0.6408074136548692,1.6133440397343008,6.9055618273959,17.006334859656164,16.11278130841826,6.5,0.8223013280501732,-1.5800064086913892,-12.413988915768812,9.253976098386033,-6.996997662230086,3.836984844847308,13.461315935599345,59.83598048375409,5.791336053392875,5.416991253538707,9,0.7000122070311932,3.3500061035155966,11.150001525878878,13.400001525878878,20.100006103515597,4,0.1401532535328669,1.0,226.8000030517578,1.874992847469945,218.0,2.052634960407315,219.0,0.1401532535328669 3986,2015-09-07,218.5,223.8999938964844,218.5,221.8999938964844,33444.0,-0.015322190130705904,-2.176472700182225,1.3076868903834895,35.12337247023095,49.44097480346425,4.813495966431049,4.603542481432953,10.015122192379778,20.078598353855824,14.897782978208518,5.399993896484403,0.7504817082175919,-4.570000457763683,-15.511010877166285,6.371009961638919,-10.040505667464998,0.9005047519376319,16.40608375751239,31.967171082336353,-16.03264571254233,5.470505209701306,9,4.100006103515597,6.75,14.324996948242188,16.79999542236328,27.300003051757812,0,0.14782610092337678,-1.000005261662465,221.8999938964844,1.0,226.8000030517578,1.874992847469945,218.0,0.14782610092337678 3987,2015-09-08,221.1000061035156,221.3999938964844,218.1999969482422,218.5,74093.0,0.01189934143485405,1.0000095367977162,-0.7647090502732976,41.67963346651737,48.30336093659394,1.667742071624474,2.0370970108020288,7.319767825392006,17.223328786808537,14.031743752228602,3.199996948242216,0.020326431884484464,-1.9249946594238452,-12.891907529876562,9.041918211028872,-7.408451094650218,3.5584617758025274,13.359956100916861,49.557562753440735,3.838587848510201,5.483456435226362,9,1.5,4.149993896484403,10.19999313354495,13.099990844726591,23.5,1,0.14020804678533705,-2.176472700182225,218.5,-1.000005261662465,221.8999938964844,1.0,226.8000030517578,0.14020804678533705 3988,2015-09-09,222.0,224.3999938964844,219.6000061035156,224.3999938964844,163124.0,0.00407052859176793,2.9999999999999525,-0.9230724086529078,49.641582647645116,47.78533694537991,0.3324014892533853,1.5140107030321985,6.326470312664043,16.05155283255803,12.474510879417858,4.799987792968807,0.19993808110012878,-1.2150009155273551,-11.95935618903576,9.529354357981049,-6.587178552281557,4.157176721226847,12.022763082414116,44.18605063785242,-3.444270826992181,5.3721776367542065,9,-0.5499954223632812,4.25,5.025001525878906,8.5,24.199996948242188,2,0.11576575201910888,1.0000095367977162,221.1000061035156,-2.176472700182225,218.5,-1.000005261662465,221.8999938964844,0.11576575201910888 3989,2015-09-10,220.1999969482422,221.1000061035156,219.0,219.0,93742.0,-0.00810812185476495,-2.500019073534787,-0.49999999999999406,44.00748309175019,47.33065603658073,1.1391485579574976,3.7006445906179977,7.978091915907044,17.57293447351944,10.749005618179513,3.0,-0.438712036265116,-3.1400039672851676,-13.670241519657083,7.390233585086747,-8.40512274347114,2.125114808900804,13.394310994593951,25.316426357113286,-21.81810326117961,5.26511877618596,9,0.5000076293945312,6.0500030517578125,6.775005340576172,10.300003051757812,25.800003051757812,3,0.12170755414704715,2.9999999999999525,222.0,1.0000095367977162,221.1000061035156,-2.176472700182225,218.5,0.12170755414704715 3990,2015-09-11,222.6000061035156,222.8000030517578,218.0,220.1000061035156,94380.0,0.010899224289442344,2.3103538994179953,2.0833386315374542,56.304349051981674,48.10581068571475,-1.6192639204694785,1.6614757708034347,5.538349115777891,14.921398372735638,8.65286820601082,4.8000030517578125,-0.8430681073544406,-0.9149948120117415,-11.263303345400601,9.433313721377118,-6.089149078706157,4.259159454682674,10.574415802534133,71.87516391292868,19.868376110699216,5.174154266694429,9,-1.9000015258788778,3.6499938964844034,4.04999542236331,7.899993896484403,27.299987792968807,4,0.08265944920022994,-2.500019073534787,220.1999969482422,2.9999999999999525,222.0,1.0000095367977162,221.1000061035156,0.08265944920022994 3991,2015-09-14,221.0,224.6000061035156,220.0,221.0,60845.0,-0.007187807994810003,-3.6000061035155966,0.0,43.927656831260386,47.36988743063597,-0.02152097766830252,3.4543391473205247,7.111448063139676,16.254826641058116,7.339625800558192,4.600006103515597,-1.748680694980692,-2.5250007629394418,-12.862643692914048,7.812642167035165,-7.693822227926745,2.6438207020478615,11.76293358999905,45.454503419352946,-6.570913003226757,5.168821464987301,9,0.15000152587890625,5.25,4.0,9.5,33.80000305175781,0,0.09502262443438925,2.3103538994179953,222.6000061035156,-2.500019073534787,220.1999969482422,2.9999999999999525,222.0,0.09502262443438925 3992,2015-09-15,221.3999938964844,222.1000061035156,220.0,220.0,33848.0,0.001809927133413547,-2.000021798365082,100.0,45.31249503294946,46.82625350253788,-0.05059458973650521,1.7583419583608304,6.675744743667423,15.543166438390955,7.227533289967719,2.1000061035155966,-1.8310530774566303,-1.2450065612792685,-8.603061702696095,6.1130485801375585,-4.924034131987696,2.434021009429159,10.95968114378499,51.51501139784316,1.0335497350907588,3.6790275707084152,9,1.0000076293945028,4.850006103515597,3.4750061035155966,9.100006103515597,35.00000000000003,1,0.11020781313427519,-3.6000061035155966,221.0,2.3103538994179953,222.6000061035156,-2.500019073534787,220.1999969482422,0.11020781313427519 3993,2015-09-16,230.0,231.3999938964844,221.3999938964844,221.6999969482422,170971.0,0.03884375040920962,-1.247188699592485,5.928599455040752,53.02012895887675,46.630422732012335,-7.564924284951275,-7.360823368774277,-1.8285362903847329,6.748593903667,7.537917737630546,10.0,-1.6089192305304323,7.444999694824219,0.5275986210171197,14.362400768631318,3.9862991579206835,10.903700231727754,1.9644816615343075,89.55227959580114,41.23860713019812,3.4587005369035464,9,-5.3000030517578125,-3.75,-5.125,0.5,27.70001220703125,2,0.06347828740658956,-2.000021798365082,221.3999938964844,-3.6000061035155966,221.0,2.3103538994179953,222.6000061035156,0.06347828740658956 3994,2015-09-17,231.0,233.5,227.3000030517578,230.0,88215.0,0.004347826086956497,1.0666656494140625,0.12048188341186399,58.53079651911814,47.50527756337001,-8.835666314362214,-8.098723439968637,-2.777245846346773,5.53551323608113,8.106820546739957,6.1999969482421875,-1.2814631005746264,8.014999389648438,0.13583878400305593,15.894159995293819,4.075419086825747,11.954579692471128,-18.399993896484403,83.87096774193549,35.77511959609167,3.9395803028226895,9,-5.25,-4.75,-6.974998474121094,-0.5,27.600006103515568,3,0.06580085258979307,-1.247188699592485,230.0,-2.000021798365082,221.3999938964844,-3.6000061035155966,221.0,0.06580085258979307 3995,2015-09-18,231.3999938964844,234.0,229.5,230.0,63232.0,0.0017315753094562236,-2.750009536767417,1.3999938964844034,63.06531295455264,50.60993761718352,-8.656715899259837,-8.559527759176376,-3.326566335191103,4.865119547127023,8.408353593701158,4.5,-0.7744415423798614,8.174993896484409,-0.42705505692202905,16.777042849890847,3.87396941978119,12.476018373187628,-18.381987915039105,81.42852783203145,29.993507921892608,4.301024476703223,9,-5.399993896484403,-5.149993896484403,-7.374992370605497,-0.8999938964844034,23.5,4,0.06309423720230023,1.0666656494140625,231.0,-1.247188699592485,230.0,-2.000021798365082,221.3999938964844,0.06309423720230023 3996,2015-09-21,234.6999969482422,235.0,227.6999969482422,231.0,66231.0,0.014261033443389026,2.39534784691542,2.6428664850135704,69.099743051036,53.65661645990781,-10.52377458511873,-11.014467210997935,-6.901818051876887,1.2185516398803884,7.923242553606469,7.3000030517578125,-1.2770784816548257,10.579997253417957,1.111468778435892,20.048525728400023,5.845733015926925,15.31426149090899,-20.8427112060547,97.99997965494792,41.738853438188045,4.7342642374910255,9,-8.199996948242188,-8.449996948242188,-10.674995422363281,-4.649993896484375,26.40000915527338,0,0.06476351574727213,-2.750009536767417,231.3999938964844,1.0666656494140625,231.0,-1.247188699592485,230.0,0.06476351574727213 3997,2015-09-22,236.5,237.5,235.0,235.0,92009.0,0.007669378249522296,-2.3333333333333335,0.4054057397838199,72.07635945170362,56.149369438136546,-11.074122663607966,-12.61041827470109,-8.958604618169858,-0.9625824164276082,8.457962297875627,2.8000030517578125,-0.9415381596597285,11.84000015258789,0.8779804339911834,22.802019871184598,6.358990293289537,17.321010011886244,-21.374151402343756,93.78882223043605,31.731732845533884,5.481009859298358,9,-8.75,-10.25,-11.974998474121094,-6.4499969482421875,31.5,1,0.07737844842180897,2.39534784691542,234.6999969482422,-2.750009536767417,231.3999938964844,1.0666656494140625,231.0,0.07737844842180897 3998,2015-09-23,242.0,242.6999969482422,236.8000030517578,237.0,244719.0,0.023255813953488413,-1.1851853944966573,3.3333333333333335,69.68910432143691,59.00288290810174,-15.018086547865977,-17.677873363164224,-14.676114921406082,-6.639961870578247,9.224903745474327,6.1999969482421875,1.2316240975908954,16.490000152587896,3.058709759865451,29.92129054531034,9.77435495622666,23.205645348949133,-25.084219290156256,95.45456346965184,35.29136677808307,6.715645196361223,9,-11.650001525878906,-14.349998474121094,-14.125,-11.949996948242188,24.70001220703125,2,0.059504107010266205,-2.3333333333333335,236.5,2.39534784691542,234.6999969482422,-2.750009536767417,231.3999938964844,0.059504107010266205 3999,2015-09-24,241.1000061035156,243.0,241.0,242.5,265549.0,-0.0037189830433239646,-1.4999904632932155,-0.27999877929688066,77.74567748570473,61.38525273407097,-12.115753050945841,-16.53897013944166,-14.073049769331504,-6.023377913450219,10.508711639539165,2.0,2.7342109625608657,14.900006103515608,-0.2290534007499332,30.02906560778115,7.335476351382823,22.464535855648393,-21.605803769832022,87.58174171562591,26.24623236734199,7.564529752132774,9,-9.600006103515597,-13.300003051757784,-13.225006103515597,-12.850006103515597,27.199981689453153,3,0.06885112270129312,-1.1851853944966573,242.0,-2.3333333333333335,236.5,2.39534784691542,234.6999969482422,0.06885112270129312 4000,2015-09-25,243.8999938964844,245.1999969482422,242.6000061035156,243.5,105608.0,0.011613387482730442,-1.3636477132433167,-0.28571117166213983,87.35293220071233,66.21028333067675,-12.937067627195859,-18.715459196528712,-17.024272021721032,-9.14765953887374,11.366401695655567,4.099990844726591,3.7252347582441416,16.69499435424808,-0.31614387947982436,33.706132587975986,8.189425237384114,25.200563471112048,-21.58509584284286,92.57141113281267,26.38414020000164,8.505569116863956,9,-11.29999542236331,-14.999992370605497,-16.024993896484403,-15.649993896484403,21.100006103515597,4,0.060270654263608225,-1.4999904632932155,241.1000061035156,-1.1851853944966573,242.0,-2.3333333333333335,236.5,0.060270654263608225 4001,2015-09-28,245.8000030517578,248.8999938964844,243.8999938964844,244.5,75728.0,0.0077901156327204735,-2.9999755860866015,3.2500572213318817,87.08707910604583,70.85190378324299,-12.235989339442995,-19.67078247244018,-19.22419258230002,-11.314708102596285,12.301077414397591,5.0,5.413610780827526,17.355003356933594,-1.2888585801609622,35.99886529402815,8.033072388386302,26.676934325480886,-20.281191152872168,77.69789779900088,9.01848382601095,9.321930968547282,9,-10.650009155273409,-15.050003051757812,-17.925003051757812,-17.550003051757812,19.499984741210938,0,0.03702193137406273,-1.3636477132433167,243.8999938964844,-1.4999904632932155,241.1000061035156,-1.1851853944966573,242.0,0.03702193137406273 4002,2015-09-29,243.3000030517578,244.5,239.8999938964844,241.6999969482422,97523.0,-0.010170870500248008,1.3000030517577983,1.2307710365388453,80.51575567930668,73.9069734188463,-7.04347845983844,-16.081448970729667,-17.039994780092627,-8.963275161761317,12.405601750811487,5.900009155273409,6.25561963122496,13.640003204345703,-5.570784010672554,32.85079041936396,4.03460959683656,23.245396811854846,-14.040202033256378,53.71904891013058,-17.312628212903874,9.605393607509129,9,-5.200004577636719,-11.550003051757812,-16.050003051757812,-15.050003051757812,23.699996948242188,1,0.07316071857167672,-2.9999755860866015,245.8000030517578,-1.3636477132433167,243.8999938964844,-1.4999904632932155,241.1000061035156,0.07316071857167672 4003,2015-09-30,249.8000030517578,250.0,245.5,246.6000061035156,95860.0,0.02671598815647047,1.500006357844945,1.9999904632932333,87.37373931981261,77.11174484114571,-11.666321440706241,-21.16190236617814,-23.6932877927689,-15.5739565078228,12.71136319740937,6.6999969482421875,8.188182939669701,18.550003051757812,-1.825990375354479,38.925996478870104,8.362006338201667,28.73799976531396,-17.397771172779102,98.01983339225336,20.329507809867238,10.187996713556151,9,-10.950004577636719,-17.5,-22.775001525878906,-21.550003051757812,16.499984741210938,2,0.07285827352240348,1.3000030517577983,243.3000030517578,-2.9999755860866015,245.8000030517578,-1.3636477132433167,243.8999938964844,0.07285827352240348 4004,2015-10-01,245.3000030517578,250.3999938964844,243.8999938964844,250.0,111414.0,-0.01801441130914483,1.363642921150658,-1.468750447035249,77.21822375241096,78.68429048535218,-5.503275050970018,-16.026555406298968,-19.40525575732815,-11.310925310231596,13.837569827575308,6.5,10.117842245739325,13.125003051757801,-8.063861335428555,34.31386743894416,2.530570858164623,23.71943524535098,-9.730172910995265,51.428658621651515,-25.882017426763078,10.594432193593184,10,-6.250007629394531,-12.800003051757812,-18.700000762939453,-17.050003051757812,16.09999084472662,3,0.08724015038335753,1.500006357844945,249.8000030517578,1.3000030517577983,243.3000030517578,-2.9999755860866015,245.8000030517578,0.08724015038335753 4005,2015-10-02,253.0,256.0,249.0,249.3000030517578,149405.0,0.0313901216977055,-2.255811642802647,-0.7872339044020011,83.47281189547404,80.28129813473419,-10.970790657133534,-22.426998782480098,-27.21277340367419,-19.156023449856036,15.211475082097255,10.699996948242188,11.371866592219021,19.269999694824207,-3.2657834636108305,41.80578285325922,8.002108115606688,30.537891274041726,-14.46413710809307,81.36646669130815,0.025116795057073205,11.26789157921751,10,-7.5,-17.699996948242188,-26.974998474121094,-24.75,14.0,4,0.060474260051259776,1.363642921150658,245.3000030517578,1.500006357844945,249.8000030517578,1.3000030517577983,243.3000030517578,0.060474260051259776 4006,2015-10-05,250.8000030517578,254.8000030517578,250.6000061035156,254.8000030517578,73272.0,-0.008695640111629155,1.099998474121108,-1.081081972756853,79.63711147378082,81.12138169274276,-6.980959829420897,-18.638710497903077,-24.79346102207279,-17.033961107938495,16.443622568746523,4.199996948242216,12.355930901633286,15.455002593994152,-7.114701397696308,38.02470658568461,4.170150598148922,26.739854589839382,-8.771312738232268,67.70189455327774,-16.693002971946726,11.284851995845226,10,-4.400001525878906,-15.5,-24.825000762939453,-22.550003051757812,13.999984741210938,0,0.056618806919678244,-2.255811642802647,253.0,1.363642921150658,245.3000030517578,1.500006357844945,249.8000030517578,0.056618806919678244 4007,2015-10-06,252.1000061035156,253.8000030517578,249.6000061035156,251.6000061035156,74370.0,0.005183425183170831,1.1538479596228166,-0.125,76.12294619525767,81.83625301205618,-6.52115982840391,-18.442762465111883,-25.822282761191303,-18.357229073043328,17.636170051826035,4.199996948242216,13.275549643332766,15.205005645751925,-7.503073866226686,37.91308515773056,3.8509658897626196,26.55904540174123,-7.277053852695161,67.7686617418211,-15.313997890091699,11.354039755989316,10,-4.150009155273409,-16.800003051757784,-26.57500457763669,-23.850006103515597,15.899993896484403,1,0.052360100634162965,1.099998474121108,250.8000030517578,-2.255811642802647,253.0,1.363642921150658,245.3000030517578,0.052360100634162965 4008,2015-10-07,247.6999969482422,255.0,246.6999969482422,252.5,71219.0,-0.017453427404784394,-1.4411762725936563,-9.600006103515625,68.27133267334337,80.78354803290492,-1.37184056026814,-12.668156779851131,-21.306238347845408,-14.023870820749892,19.124324614589817,8.300003051757812,13.625183686968626,9.519996643066406,-12.53845477557951,31.57844806171235,-1.5092290662565517,20.549222352389364,8.300003051757812,31.404968057443476,-49.44734291958691,11.02922570932297,10,0.25,-11.949996948242188,-23.974994659423828,-19.449996948242188,20.000015258789062,2,0.07791684816124822,1.1538479596228166,252.1000061035156,1.099998474121108,250.8000030517578,-2.255811642802647,253.0,0.07791684816124822 4009,2015-10-08,247.0,247.5,242.5,246.0,64648.0,-0.0028259869070101917,4.0,-0.20833320087865137,66.95652837338653,78.51728094097983,0.2828252981030346,-10.390132723098787,-20.20580648167828,-13.443173322891141,20.347075155076222,5.1999969482421875,13.728019661322037,7.479999542236328,-13.192038225160672,28.152037309633357,-2.856019341462172,17.81601842593483,8.813999938964855,33.33333333333333,-45.486141046999634,10.336018883698511,10,0.9499969482421875,-10.0,-23.574996948242188,-18.75,27.5,3,0.07813760240068324,-1.4411762725936563,247.6999969482422,1.1538479596228166,252.1000061035156,1.099998474121108,250.8000030517578,0.07813760240068324 4010,2015-10-09,241.0,247.6999969482422,238.5,247.0,125432.0,-0.02429149797570851,1.486487712540673,-6.0,56.46817602314574,75.11518059843537,6.513125466906843,-3.0999060861724956,-13.879731450997355,-7.638491503958505,21.654768026783128,9.199996948242188,13.517022077197993,0.5599998474121151,-18.517728373554007,19.637728068378237,-8.978864263070932,10.098863957895162,14.281439941406262,15.151515151515152,-58.71192060986148,9.53886411048306,10,6.25,-4.0,-17.574996948242188,-12.75,32.0,4,0.08464727757877366,4.0,247.0,-1.4411762725936563,247.6999969482422,1.1538479596228166,252.1000061035156,0.08464727757877366 4011,2015-10-12,242.0,243.8000030517578,240.5,243.3999938964844,41303.0,0.004149377593360981,1.999986128450548,0.2333323160807339,55.74112808018925,72.36244419853344,5.495298103482895,-2.5781558233355213,-14.477285015820627,-8.769302428687809,22.89391877399013,3.3000030517578125,13.160675169210833,0.5099998474121037,-16.231242233391185,17.25124192821542,-7.860621192989555,8.880620887813762,12.2745535449219,21.21212121212121,-48.06003192932463,8.370621040401659,10,5.25,-5.0,-18.074996948242188,-13.75,35.20001220703125,0,0.10330578512396693,1.486487712540673,241.0,4.0,247.0,-1.4411762725936563,247.6999969482422,0.10330578512396693 4012,2015-10-13,245.8000030517578,246.3999938964844,237.3000030517578,240.8000030517578,85738.0,0.015702491949412423,1.935489587076242,-3.571444141689301,54.1125576869788,68.66675735044079,2.3325009944942963,-4.697276580091284,-17.590274757720806,-12.660187061413694,24.020742781232663,9.099990844726591,12.30112858692317,3.0900024414062557,-10.800383379615425,16.980388262427937,-3.8551904691045706,10.035195351917082,7.5280772804687786,48.022607149907714,-17.19666147058686,6.945192910510839,10,0.8499984741210938,-8.800003051757812,-21.875,-17.550003051757812,27.900009155273438,1,0.077298553723818,1.999986128450548,242.0,1.486487712540673,241.0,4.0,247.0,0.077298553723818 4013,2015-10-14,244.6000061035156,245.5,242.1000061035156,245.0,61494.0,-0.0048820054245057865,3.857155313351539,-0.07999877929688068,53.76344086021506,66.06067036241903,3.0366433360792087,-2.47425796117372,-15.935156776340193,-11.535021542528881,23.980632563757283,3.699996948242216,11.287305096938894,1.1600051879882471,-11.387574851776264,13.707585227752759,-5.113784831894009,7.433795207870503,7.445828046273505,70.19237823038998,7.4795272513960285,6.2737900198822585,10,2.0499954223633097,-7.600006103515597,-20.675003051757784,-16.350006103515597,25.699981689453153,2,0.09566636677262164,1.935489587076242,245.8000030517578,1.999986128450548,242.0,1.486487712540673,241.0,0.09566636677262164 4014,2015-10-15,246.1999969482422,248.6000061035156,243.3000030517578,245.0,60384.0,0.0065412543123546385,-1.3043537392400322,-3.0000381475545286,52.538634543942415,62.62353954558218,1.7631570059008652,-3.0325990468599002,-17.116526786932695,-13.263571433917065,23.860227241513478,5.300003051757784,10.69243713421261,1.9999961853027344,-9.137048145444282,13.137040516049751,-3.568525980070774,7.568518350676243,4.6661707137044175,78.7609866627419,19.00609066712358,5.568522165373501,10,-0.04999542236328125,-9.199996948242188,-22.349994659423828,-17.949996948242188,28.90000915527338,3,0.08732743917665009,3.857155313351539,244.6000061035156,1.935489587076242,245.8000030517578,1.999986128450548,242.0,0.08732743917665009 4015,2015-10-16,246.0,249.3000030517578,245.1999969482422,248.8999938964844,51500.0,-0.000812335299436362,1.21621220369179,-2.4166677263075145,50.229354346603465,59.35601097589581,0.9675279268969064,-1.7736604281236623,-16.4432450501659,-13.186618087305646,23.711560107272692,4.100006103515625,9.050965909317654,1.0699989318847543,-8.30973460242771,10.449732466197219,-3.6198678352714637,5.759865699040972,3.780874493131506,72.4999745686849,14.394503890878411,4.68986676715623,10,0.15000152587890625,-9.0,-22.52499771118164,-17.75,34.60000610351557,4,0.11585365853658547,-1.3043537392400322,246.1999969482422,3.857155313351539,244.6000061035156,1.935489587076242,245.8000030517578,0.11585365853658547 4016,2015-10-19,249.8999938964844,249.8999938964844,248.1000061035156,249.1999969482422,31492.0,0.01585363372554638,4.142844686648246,-0.24137876603492384,57.33332564742219,57.26827535946965,-3.434759764305454,-4.718438427206792,-20.014752793664513,-17.145115221293565,23.90395706016697,3.8999938964844034,8.2190779913972,4.209992980957054,-4.079480428004672,12.49946638991878,0.06525627647619103,8.354729685437917,-12.599990844726591,100.0,39.631977076850006,4.144736704480858,10,-3.749992370605497,-11.899993896484403,-26.424991607666044,-21.649993896484403,25.300018310546847,0,0.09243700147141376,1.21621220369179,246.0,-1.3043537392400322,246.1999969482422,3.857155313351539,244.6000061035156,0.09243700147141376 4017,2015-10-20,254.8000030517578,254.8999938964844,249.8999938964844,250.0,110430.0,0.01960788025190241,1.0000061035342287,6.857177111716343,55.760369473698276,55.87816833728686,-8.84124917301395,-8.619066313773516,-24.371046457790214,-22.050180944525067,24.0466467951214,5.0,6.298101535084413,8.195001983642584,0.14006533258049103,16.249938634704677,4.167533658111552,12.222470309173616,-17.24800018310546,99.21882078058294,41.811870016971454,4.027468325531044,10,-8.700004577636719,-16.800003051757812,-31.10000228881836,-26.550003051757812,20.400009155273438,1,0.08791212279037253,4.142844686648246,249.8999938964844,1.21621220369179,246.0,-1.3043537392400322,246.1999969482422,0.08791212279037253 4018,2015-10-21,256.39999389648443,256.5,254.0,255.0,86132.0,0.006279398844440509,2.1249880791166307,0.291665209665177,63.7036975639052,55.516742691788934,-10.144127320048568,-9.575892704321177,-25.275015343812015,-23.681103502239836,23.6869366786431,2.5,4.6583554243408685,9.074993133544979,0.21874491269181817,17.93124135439814,4.6468690231183984,13.503117243971559,-18.15407138671881,99.2423778285124,39.38227338738051,4.428124110426585,10,-9.499992370605526,-17.449996948242244,-32.07499313354498,-28.149993896484432,40.10000610351557,2,0.06747277192811207,1.0000061035342287,254.8000030517578,4.142844686648246,249.8999938964844,1.21621220369179,246.0,0.06747277192811207 4019,2015-10-22,257.70001220703125,257.70001220703125,252.1999969482422,257.0,196541.0,0.00507027434279772,14.71405527944895,0.500010899182541,56.8915122665428,55.563780052166386,-10.914509635727654,-10.08560982111561,-25.833435943737555,-25.07186998348496,23.150493013123302,5.5000152587890625,3.338795374237776,9.54501113891601,0.05629569778801624,19.033726580044004,4.800653418352027,14.289368859479993,-18.35884504785156,100.0,41.089790725639006,4.744357720563991,10,-10.200004577636719,-15.200004577636719,-32.225013732910156,-29.45001220703125,27.79998779296875,3,0.04889396580941918,2.1249880791166307,256.39999389648443,1.0000061035342287,254.8000030517578,4.142844686648246,249.8999938964844,0.04889396580941918 4020,2015-10-23,258.60000610351557,260.0,257.0,257.70001220703125,47304.0,0.0034924092116894734,-1.6086748842331524,1.2856831458713984,61.89024744822356,56.24701553750353,-10.119577728469892,-10.358958382183431,-26.011217368285315,-26.042332774694813,22.457154330529168,3.0,2.672280999684716,9.710004425048766,-0.6300882106697827,20.050097060767314,4.539958107189477,14.880050742908054,-17.79013134050774,88.23533937359387,29.179889032583475,5.170046317859275,10,-9.950004577636662,-14.750007629394474,-32.60000610351557,-30.350006103515568,32.79998779296881,4,0.06380510290241515,14.71405527944895,257.70001220703125,2.1249880791166307,256.39999389648443,1.0000061035342287,254.8000030517578,0.06380510290241515 4021,2015-10-26,254.8999938964844,258.60000610351557,251.8999938964844,258.0,59302.0,-0.014307858158170594,2.11627147754133,-3.4444745854669385,53.977254008465245,56.231981795446465,-4.914029485757226,-6.263368471861924,-21.67190106525217,-22.259381631062126,21.012898570572354,6.700012207031165,2.034214937826647,5.554992675781278,-5.010986721134799,16.120972072697327,0.27200297732323975,10.837982374239317,-12.171106609777354,49.50492057880645,-8.099373788784938,5.282989698458025,10,-3.849990844726591,-11.04999542236331,-28.774993896484403,-26.649993896484403,35.1000061035156,0,0.1008239027948663,-1.6086748842331524,258.60000610351557,14.71405527944895,257.70001220703125,2.1249880791166307,256.39999389648443,0.1008239027948663 4022,2015-10-27,261.10000610351557,261.79998779296875,255.0,255.0,94621.0,0.024323312497014138,-1.2295019636290867,-1.9677400301237433,68.1081130123188,57.82583425679133,-9.739737131911227,-11.659250612717699,-27.734113492812014,-28.312416016404512,20.426295501322628,6.899993896484347,2.622257657517224,10.865004730224541,-0.5236854530140249,22.253694913463107,5.170659638605258,16.559349821843824,-16.644007545479212,92.92947352521341,30.6887933831417,5.694345091619285,10,-8.550010681152287,-12.700012207031193,-34.72500610351557,-32.85000610351557,29.199981689453182,1,0.054002320083920585,2.11627147754133,254.8999938964844,-1.6086748842331524,258.60000610351557,14.71405527944895,257.70001220703125,0.054002320083920585 4023,2015-10-28,268.0,268.10000610351557,259.29998779296875,260.5,141251.0,0.026426632459552124,1.2857154180901764,1.2295069665057523,74.30554868753265,60.2443802727458,-14.495758247878598,-18.05133701944169,-34.181175011429474,-35.0765084549393,19.518220749575292,8.800018310546818,3.4719224666870616,16.854998779296864,2.9763539747744403,30.733643583819287,9.915676377035652,23.794321181558075,-21.462722733771756,99.38267883852481,32.102165837998,6.939322402261205,10,-11.349998474121094,-15.54999542236331,-41.0,-39.75,14.5,2,0.026865717190415195,-1.2295019636290867,261.10000610351557,2.11627147754133,254.8999938964844,-1.6086748842331524,258.60000610351557,0.026865717190415195 4024,2015-10-29,266.70001220703125,267.79998779296875,262.5,267.5,71354.0,-0.004850700720032686,6.571609190391071,-0.1066650390625,83.37663922991081,63.92741192644662,-11.155115571114038,-15.880091925164095,-32.130985574391104,-33.680329737309194,18.860612496587454,5.5,4.233124807001701,14.485010528564459,-0.7315044348109723,29.70152549193992,6.876753046876729,22.09326801025219,-17.143952903582772,91.35806887925251,16.761359243724343,7.6082574816877235,10,-8.600006103515682,-14.00000762939456,-37.70001220703125,-38.45001220703125,13.5999755859375,3,0.11173598211100155,1.2857154180901764,268.0,-1.2295019636290867,261.10000610351557,2.11627147754133,254.8999938964844,0.11173598211100155 4025,2015-10-30,268.29998779296875,272.0,264.79998779296875,269.0,94443.0,0.005999158277861127,1.149253459411695,0.8750286106660563,83.63171894463758,66.84945562613721,-10.34730982243616,-17.15458411629328,-33.08209978954585,-35.11156228677936,17.79669383570897,7.20001220703125,5.266980430950298,15.319986724853521,-1.5150152266643317,32.154988676371374,6.902485749094581,23.737487700612462,-16.147775937510886,81.59198465922805,0.2324668726012078,8.417500975758934,10,-7.3499908447265625,-13.649986267089844,-38.649986267089844,-40.04998779296875,11.600006103515682,4,0.06410739094145423,6.571609190391071,266.70001220703125,1.2857154180901764,268.0,-1.2295019636290867,261.10000610351557,0.06410739094145423 4026,2015-11-02,265.0,269.5,263.79998779296875,267.0,71427.0,-0.012299619616513602,-1.5909002635594396,2.8570930333943676,74.87048792992974,68.97280212127404,-5.230137942047065,-13.424503662926497,-28.84228693125624,-31.64274365168791,16.605598259974318,5.70001220703125,6.311979001310647,11.30999908447265,-6.317002440794056,28.937000609739357,2.496498321839283,20.123499847106018,-9.672142041415384,58.82352941176471,-25.647749350655715,8.813500762633353,11,-3.0500030517578125,-10.349998474121094,-34.25,-36.75,14.0,0,0.09962261847729947,1.149253459411695,268.29998779296875,6.571609190391071,266.70001220703125,1.2857154180901764,268.0,0.09962261847729947 4027,2015-11-03,265.29998779296875,266.10000610351557,263.10000610351557,265.0,66747.0,0.0011320294074292914,2.1578541599744905,-0.149993896484375,77.45359217453824,70.50056818912215,-4.340522557015561,-13.370383999323053,-28.466503918624994,-31.76724880308143,15.499557972737382,3.0,7.651760610437833,10.949987792968756,-7.400000614472731,29.299976200410242,1.7749935892480266,20.124981996689513,-7.304587107757698,47.24404907798556,-37.42098447831787,9.17499420372075,11,-3.3499908447265625,-10.649986267089844,-32.34999084472656,-35.54998779296875,7.0,1,0.0931021988071341,-1.5909002635594396,265.0,1.149253459411695,268.29998779296875,6.571609190391071,266.70001220703125,0.0931021988071341 4028,2015-11-04,267.0,269.79998779296875,265.10000610351557,266.79998779296875,52902.0,0.006407886487947767,-1.6111186463666372,0.666734486266531,77.51325154132059,72.79187255298635,-4.893391579459205,-14.282630050007299,-29.434491653185574,-33.24817704860618,15.049487606205103,4.699981689453182,8.480678820227752,11.684999847412115,-7.214208198649942,30.584207893474172,2.2353958243811007,21.13460387044313,-6.763863424422709,47.368421052631575,-36.471899682608324,9.449604023031025,11,-5.0500030517578125,-12.349998474121094,-32.07500076293945,-37.25,3.0,2,0.08726587188377799,2.1578541599744905,265.29998779296875,-1.5909002635594396,265.0,1.149253459411695,268.29998779296875,0.08726587188377799 4029,2015-11-05,266.29998779296875,269.39999389648443,265.5,267.0,70974.0,-0.0026217685656600986,-2.3913170395138885,-3.4998474214220323,76.50129799348863,74.41532261357136,-3.1795467104263366,-12.714451561878775,-28.069643734739316,-32.322943658893905,15.335180590422675,3.899993896484432,9.124952320043803,10.01998825073241,-9.061617977205913,29.101594478670734,0.4791851367632489,19.560791364701572,-4.181633069483837,35.95487510072563,-47.2825680051928,9.540803113969154,11,-4.3499908447265625,-11.649986267089844,-30.724987030029297,-35.99998474121094,-0.79998779296875,3,0.06083369489158863,-1.6111186463666372,267.0,2.1578541599744905,265.29998779296875,-1.5909002635594396,265.0,0.06083369489158863 4030,2015-11-06,261.39999389648443,265.89999389648443,261.10000610351557,265.0,59387.0,-0.018400278336827225,-1.285718437783825,5.142776179265766,64.63104780156903,75.59907747947176,2.4131640193198223,-6.543255871745714,-22.43521228802311,-27.28780391015499,15.976220540604007,5.199981689453182,9.215860709030324,4.099994659423885,-13.678996643198332,21.87898596204613,-4.789500991887223,12.989490310734993,10.600006103515568,3.448142808536402,-74.46052539500266,8.889495651311123,11,2.100006103515568,-6.749992370605526,-25.62499618530279,-30.899993896484432,6.300018310546818,4,0.07230296227156296,-2.3913170395138885,266.29998779296875,-1.6111186463666372,267.0,2.1578541599744905,265.29998779296875,0.07230296227156296 4031,2015-11-09,267.0,268.10000610351557,262.0,262.10000610351557,108443.0,0.02142313019996922,-1.3921563934249435,-1.3611071080405577,65.25000200271694,75.28150958951602,-1.4415497251679312,-10.724124795994157,-27.130299492360848,-32.758646243537214,16.74985586762407,6.700012207031136,9.795532659658676,8.450000762939453,-8.284392210536225,25.18439373641513,0.0828042762016139,16.817197249677292,4.782000122070315,67.81616452867803,-7.091353859885004,8.36719648673784,11,-1.350006103515625,-12.349998474121094,-26.599998474121094,-33.69999694824219,-1.3999938964844318,0,0.04831458388196408,-1.285718437783825,261.39999389648443,-2.3913170395138885,266.29998779296875,-1.6111186463666372,267.0,0.04831458388196408 4032,2015-11-10,264.79998779296875,266.79998779296875,263.10000610351557,266.0,74077.0,-0.00823974609375,1.6428555858311034,-0.2449007554666987,60.34481851439551,73.73031734805633,1.4957982202029712,-7.407483141369539,-23.96779941061027,-30.463305844681315,18.07900342906369,3.899993896484432,10.123278784689319,5.299989318847679,-10.518983614219735,21.11896225191512,-2.6094971476860565,13.209475785381386,6.768372448730474,42.528614674426244,-28.090325647659093,7.9094864665337195,11,1.7500152587890625,-10.149986267089844,-23.94998550415039,-31.499984741210938,11.20001220703125,1,0.05362542621464694,-1.3921563934249435,267.0,-1.285718437783825,261.39999389648443,-2.3913170395138885,266.29998779296875,0.05362542621464694 4033,2015-11-11,268.0,272.0,264.39999389648443,265.0,147002.0,0.01208463880116617,-2.619040006975497,-2.499974568943594,62.117632697610375,71.36820551113406,-1.9044916274971229,-9.23818788428406,-26.11605698542712,-33.510093094904505,19.70114425507982,7.600006103515568,11.200337937189147,7.3300018310546875,-7.262727538841489,21.922731200950835,0.033637146106627824,14.626366516002776,-6.899993896484432,63.30273174473871,-3.4510021457541455,7.29636468494808,11,-1.4499969482421875,-13.349998474121094,-26.375,-34.69999694824219,7.600006103515568,2,0.01604473057077893,1.6428555858311034,264.79998779296875,-1.3921563934249435,267.0,-1.285718437783825,261.39999389648443,0.01604473057077893 4034,2015-11-12,267.70001220703125,271.0,264.60000610351557,271.0,93474.0,-0.0011193574364505299,2.878798527752638,-1.0999959309895833,60.859197409428816,68.83792534055532,-1.617873052135792,-7.636408498922265,-25.02980934653027,-33.02353807971201,20.950007002547384,6.399993896484432,11.229441326690164,5.955013275146484,-7.251280630583892,19.161307180876832,-0.6481336777187039,12.558160228011673,-6.382006225585997,60.550548616769206,-3.3419074444740886,6.60314695286518,11,-1.1500091552734375,-13.050010681152344,-25.850013732910156,-34.40000915527344,7.699981689453182,3,0.008591661143407148,-2.619040006975497,268.0,1.6428555858311034,264.79998779296875,-1.3921563934249435,267.0,0.008591661143407148 4035,2015-11-13,274.5,275.0,264.79998779296875,264.79998779296875,95439.0,0.02540152216246394,-1.1030926537675003,-2.939408511661457,71.77779932847723,68.49429327372727,-8.320936285184303,-12.850630560150648,-30.790343758003274,-39.616280327951074,22.320859324788945,10.20001220703125,10.443166279005652,11.330001068115223,-0.8320798205285769,23.492081956758994,5.248960623793323,17.411041512437123,-12.968354138183656,96.15384615384616,29.183958155050746,6.081040444321888,11,-6.4499969482421875,-18.349998474121094,-32.025001525878906,-41.19999694824219,-7.0,4,-0.032786885245901676,2.878798527752638,267.70001220703125,-2.619040006975497,268.0,1.6428555858311034,264.79998779296875,-0.032786885245901676 4036,2015-11-16,273.0,274.79998779296875,269.60000610351557,274.10000610351557,95439.0,-0.005464480874316946,3.1600361332536253,-0.11340254837186767,64.76427607002853,67.08436926211506,-6.22100173481374,-10.046386522670673,-28.137280495599526,-37.88212234620934,23.67618118850145,5.199981689453182,9.402370819832129,8.675000762939476,-2.5308001604034303,19.880801686282382,3.0721003012679944,14.277901224610957,-10.929619972656326,83.19326869074402,18.701275754819505,5.602900461671459,11,-4.9499969482421875,-16.849998474121094,-30.875,-39.69999694824219,-2.899993896484432,0,-0.019413874699519273,-1.1030926537675003,274.5,2.878798527752638,267.70001220703125,-2.619040006975497,268.0,-0.019413874699519273 4037,2015-11-17,277.20001220703125,277.79998779296875,274.5,275.0,129459.0,0.015384660099015512,-1.0624845028514753,-2.0000000000001035,62.23406672964983,65.38668206081832,-9.560909630575225,-13.156755825095502,-31.195470056427723,-41.736550550374034,24.514371716131038,4.79998779296875,8.277183273981734,11.755012512207031,0.08941067808189018,23.420614346332172,5.922211595144461,17.587813429269602,-14.612447380781305,95.52256821478917,33.97985680107945,5.832800917062565,11,-7.7500152587890625,-19.65001678466797,-35.07501220703125,-43.90000915527344,-7.20001220703125,1,-0.0418470620226814,3.1600361332536253,273.0,-1.1030926537675003,274.5,2.878798527752638,267.70001220703125,-0.0418470620226814 4038,2015-11-18,273.70001220703125,277.70001220703125,271.0,277.20001220703125,72758.0,-0.01262626207024109,1.977783203125,-1.5909002635594396,58.79397254643966,63.41920145559066,-5.5994030694440085,-8.742458480534538,-26.599789738772728,-37.91100382072733,24.90608263981508,6.70001220703125,7.7442539492862466,7.390011596679699,-4.014311999230017,18.794335192589443,1.6878497987248124,13.092173394634585,-10.199702002778167,68.93953580849744,10.706917021282052,5.702161797954871,11,-4.2500152587890625,-13.750015258789062,-31.875011444091797,-40.40000915527344,-0.20001220703125,2,0.008403316369708369,-1.0624845028514753,277.20001220703125,3.1600361332536253,273.0,-1.1030926537675003,274.5,0.008403316369708369 4039,2015-11-19,270.29998779296875,276.60000610351557,267.10000610351557,273.70001220703125,92235.0,-0.012422448894487625,1.0652146510717881,0.971435546875,52.4038440377068,62.06062325960597,-1.7570852714961234,-4.585159299275347,-22.062974676832653,-34.21786578714415,25.391157283595646,9.5,7.016874997371417,3.359988403320301,-7.416481699394865,14.136458506035467,-2.028246648037282,8.748223454677884,-5.941696933392734,42.30769230769231,-12.434341362667105,5.388235051357584,11,-0.399993896484375,-9.749992370605469,-28.474987030029297,-36.99998474121094,5.70001220703125,3,0.019607911764340402,1.977783203125,273.70001220703125,-1.0624845028514753,277.20001220703125,3.1600361332536253,273.0,0.019607911764340402 4040,2015-11-20,275.10000610351557,275.10000610351557,269.39999389648443,269.39999389648443,63360.0,0.017758115158419185,1.0,-1.676462140523429,61.7169261836872,61.66805927971377,-4.927575220269659,-8.522617333753317,-25.724358852580963,-38.65236817436795,25.591159415776122,5.700012207031136,6.266995496792788,7.335006713867131,-3.278253948476163,17.948267376210424,2.0283763826955123,12.641637045038749,-9.935213427935992,74.76648308553168,19.692214760060338,5.306630331171643,11,-4.650009155273381,-13.6000137329101,-33.525005340576115,-40.800003051757756,5.0,4,0.0010904681436321173,1.0652146510717881,270.29998779296875,1.977783203125,273.70001220703125,-1.0624845028514753,277.20001220703125,0.0010904681436321173 4041,2015-11-23,280.60000610351557,281.0,274.10000610351557,275.0,79761.0,0.0199927294728246,1.1562501490117718,0.9824551071325412,65.83850225280013,62.278468583980946,-9.27042120817299,-12.646931363889678,-29.946757197458567,-43.735192080789886,27.028012874453268,6.899993896484432,5.743878828337017,11.550006103515557,1.2773988539179868,21.822613353113127,6.413702478716743,16.68630972831437,-14.677101720892665,97.12234480487363,39.36155903712269,5.136303624798793,11,-7.900009155273381,-16.050003051757756,-39.025005340576115,-46.300003051757756,-10.300018310546818,0,-0.0466856942928322,1.0,275.10000610351557,1.0652146510717881,270.29998779296875,1.977783203125,273.70001220703125,-0.0466856942928322 4042,2015-11-24,275.20001220703125,282.5,273.5,280.60000610351557,104128.0,-0.019244453952336094,-1.045450289396204,-0.9642835733865207,57.884617867551555,61.8081336028633,-2.5032900281586876,-6.468059448368081,-23.318463639898425,-37.95157454337715,28.155112231883972,9.0,6.058413389288091,5.44501190185548,-4.459058735836209,15.349082539547169,0.49297658300963576,10.397047220701324,-8.070940175018166,52.5974630766885,-6.210292107521113,4.952035318845855,11,-1.6500091552734375,-9.000015258789062,-33.1250114440918,-40.90000915527344,-4.20001220703125,1,-0.018531998100635882,1.1562501490117718,280.60000610351557,1.0,275.10000610351557,1.0652146510717881,270.29998779296875,-0.018531998100635882 4043,2015-11-25,275.20001220703125,281.70001220703125,271.5,278.10000610351557,76576.0,0.0,1.0198031768477476,0.5370365137583522,58.67447947650212,61.56538716587145,-1.53610003500404,-6.21989265083721,-22.34208541885647,-37.54808913075544,28.417187004868104,10.20001220703125,5.971450360238009,5.085011291503918,-5.070687569456652,15.240710152464487,0.0071618610236328095,10.162860721984202,-6.533847378219491,52.5974630766885,-8.725073675149872,5.07784943048028,11,-1.550018310546875,-8.000015258789062,-33.1500129699707,-40.90000915527344,-6.5,2,-0.01889539235601234,-1.045450289396204,275.20001220703125,1.1562501490117718,280.60000610351557,1.0,275.10000610351557,-0.01889539235601234 4044,2015-11-26,296.5,310.0,293.0,298.0,300.0,0.07739820802386044,-3.0,0.5172424679301774,75.92317869450663,62.025984873208046,-20.474277071789516,-26.533244010863996,-42.43029438894743,-58.34537777401613,29.481541554175166,34.79998779296875,6.890136846436064,24.894999694824207,9.471090659827098,40.31890872982132,17.183045177325653,32.60695421232276,-26.45045165406941,66.74877347165958,-1.8162256691351075,7.711954517498558,11,-7.9499969482421875,-15.550003051757812,-53.57500076293945,-61.94999694824219,-25.0,3,-0.07757166947723437,1.0198031768477476,275.20001220703125,-1.045450289396204,275.20001220703125,1.1562501490117718,280.60000610351557,-0.07757166947723437 4045,2015-11-27,285.5,292.0,282.0,292.0,169806.0,-0.03709949409780777,2.076923076923077,4.333333333333333,62.653892429557054,61.791497802044546,-8.66058892325816,-14.944821393203256,-30.334247244517655,-47.003729240995966,29.546226380119876,14.5,7.305404394145569,13.034999084472645,-3.491639666577157,29.561637835522447,4.771679708947715,21.298318459997574,-14.0,36.36363636363637,-30.961967348939005,8.263319375524906,11,3.0500030517578125,-4.5500030517578125,-40.49999237060547,-50.34999084472656,-16.0,4,-0.03327495621716292,-3.0,296.5,1.0198031768477476,275.20001220703125,-1.045450289396204,275.20001220703125,-0.03327495621716292 4046,2015-11-30,291.3999938964844,291.5,285.1000061035156,286.70001220703125,122352.0,0.020665477746004912,1.6122456605818276,-0.7230741060697116,67.31770817811298,62.35634685187378,-13.048223372063944,-19.779700418544508,-35.15342267224287,-52.60413368800519,29.814056770039414,6.399993896484375,8.067217035464864,17.6149932861328,-0.5383084670204425,35.76829503928607,8.53834240955615,26.69164416270945,-15.27999389648437,51.688295835024356,-17.998427290210124,9.076650876576634,11,-2.8499908447265625,-10.449996948242188,-45.149993896484375,-55.09999084472656,-27.399993896484375,0,-0.038778270520427593,2.076923076923077,285.5,-3.0,296.5,1.0198031768477476,275.20001220703125,-0.038778270520427593 4047,2015-12-01,290.0,293.5,288.0,293.5,264.0,-0.004804371742649027,2.142857142857143,-0.7446837522482452,64.66666666666669,63.008868420787906,-10.774681285713314,-17.32249803183703,-32.72462257927231,-50.90805293466627,30.288546510519065,5.5,7.718470805822335,14.979998779296864,-4.080859234823663,34.04085679341742,5.4495697722366,24.510427786357127,-9.814399999999978,48.05194805194805,-21.515238493589912,9.530429007060276,12,-1.4499969482421875,-7.5,-42.54999923706055,-53.69999694824219,-15.79998779296875,1,-0.06793107657596986,1.6122456605818276,291.3999938964844,2.076923076923077,285.5,-3.0,296.5,-0.06793107657596986 4048,2015-12-02,290.29998779296875,292.5,287.1000061035156,290.0,60668.0,0.001034440665409475,1.2978637750795403,-0.08571079799107142,65.06665039062503,64.41584690444547,-9.467994544149292,-16.64057916606896,-32.14841510233617,-50.91678391083832,30.31390792099114,5.399993896484375,8.025234046590072,14.114987182617199,-5.7146321444857335,33.94460650972013,4.200177519065733,24.029796846168665,-6.536659792968749,29.642813546316965,-39.368567692441964,9.914809663551463,12,-0.5999908447265625,-5.649993896484375,-39.82499313354492,-53.09999084472656,-14.5999755859375,2,-0.0664829094196614,2.142857142857143,290.0,1.6122456605818276,291.3999938964844,2.076923076923077,285.5,-0.0664829094196614 4049,2015-12-03,282.5,289.5,281.0,289.0,110406.0,-0.026868715538945875,1.2666666666666666,-21.667548321464903,55.26315789473684,63.69876153900655,0.27329784891588815,-7.973504456480441,-23.51578939848082,-42.89987325028886,30.033573539784303,9.29998779296875,8.05014390331462,5.504998779296898,-13.944310675313318,24.954308233907113,-4.21965594800821,15.229653506602006,27.5,12.0,-51.364788324013404,9.724654727305111,12,8.25,3.0500030517578125,-27.949996948242188,-42.14999389648443,-17.0,3,-0.04884951431139384,1.2978637750795403,290.29998779296875,2.142857142857143,290.0,1.6122456605818276,291.3999938964844,-0.04884951431139384 4050,2015-12-04,280.29998779296875,281.8999938964844,275.39999389648443,281.0,198.0,-0.007787653830199082,4.199999999999955,0.10769418569711539,54.75879180648915,62.46768260052755,3.674958952456109,-4.516516597367627,-20.581802210165904,-40.434450493994746,30.39839795481789,7.100006103515568,8.46607847472643,2.359986877441429,-15.684796454309492,20.40477020919235,-6.662404788434003,11.382378543316861,29.120012207031266,27.071780354441934,-32.38922172661095,9.022391665875453,12,10.45001220703125,5.2500152587890625,-24.899982452392635,-39.94998168945318,-21.399993896484318,4,-0.03139489181665067,1.2666666666666666,282.5,1.2978637750795403,290.29998779296875,2.142857142857143,290.0,-0.03139489181665067 4051,2015-12-07,279.89999389648443,282.29998779296875,278.10000610351557,280.0,43.0,-0.0014270207417196312,-1.2702716077894052,0.14286337082562287,51.851839448222094,61.79737388726872,4.431201969184713,-3.2680921503870763,-19.498600667531377,-39.85170661755441,30.515521387978012,4.199981689453182,9.528316505904229,1.3149932861328466,-15.990344718467213,18.620331290732906,-7.337675716167212,9.967662288432905,28.159205859374936,24.861870069347457,-28.796764713473994,8.652669002300032,12,10.850006103515568,5.650009155273381,-22.099994659423885,-37.59999084472662,-22.5,0,-0.03715610619245191,4.199999999999955,280.29998779296875,1.2666666666666666,282.5,1.2978637750795403,290.29998779296875,-0.03715610619245191 4052,2015-12-08,279.0,284.0,277.39999389648443,280.0,69006.0,-0.0032154123476589858,-2.142850914798134,9.999389685693814,53.7695510051702,61.252381834898515,6.623435100038876,-1.3172596980969047,-17.831176068206673,-38.76276046113662,30.69650294381807,6.600006103515568,9.796227032487025,-0.29500122070311363,-16.33815726398325,15.748154822577021,-8.31657924234321,7.726576800936982,27.75283152148438,21.052659757679546,-29.405972015446803,8.021578021640073,12,13.699996948242188,6.5500030517578125,-20.700000762939453,-36.69999694824219,-17.600006103515568,1,-0.053763440860215006,-1.2702716077894052,279.89999389648443,4.199999999999955,280.29998779296875,1.2666666666666666,282.5,-0.053763440860215006 4053,2015-12-09,272.29998779296875,279.39999389648443,270.5,278.89999389648443,109859.0,-0.024014380670362878,1.342101776041291,6.600006103515682,51.358696102870816,58.522994880272314,14.381149471339029,6.030606482745895,-10.635311614068542,-31.864533323800174,29.947908539772982,8.899993896484432,9.182542810562438,-7.21001281738279,-22.72229814031607,8.30227250555049,-14.96615547884943,0.5461298440838505,33.19873022351561,9.473619962993421,-40.280411114678174,7.7561426614666535,12,9.70001220703125,13.250015258789062,-13.999988555908203,-29.999984741210938,-16.0999755859375,2,0.006977688208738009,-2.142850914798134,279.0,-1.2702716077894052,279.89999389648443,4.199999999999955,280.29998779296875,0.006977688208738009 4054,2015-12-10,270.0,273.39999389648443,268.70001220703125,270.0,68218.0,-0.008446521836488086,-2.6154044790835687,-0.0,46.413495046576934,56.71850628216342,13.998938642457517,8.971723349924673,-7.710903588964072,-29.3792894125462,29.084360901282523,4.699981689453182,9.359720985709373,-9.625,-24.799056939709715,5.549056939709715,-17.21202846985483,-2.037971530145171,33.39879493549529,8.49665902064426,-36.51986334785583,7.587028469854856,12,11.100006103515625,15.550003051757812,-11.700000762939453,-26.699996948242188,-8.899993896484432,3,0.021111156322338065,1.342101776041291,272.29998779296875,-2.142850914798134,279.0,-1.2702716077894052,279.89999389648443,0.021111156322338065 4055,2015-12-11,265.5,270.89999389648443,263.5,270.0,96680.0,-0.01666666666666672,1.3492089634660043,-100.0,39.229659104018914,53.5976119405974,17.169105108049507,13.452617327217581,-2.8741314515460203,-24.708739431341087,27.726670970016208,7.399993896484432,9.413348456720314,-13.675000000000011,-29.9806142675194,2.630614267519377,-21.827807133759677,-5.522192866240346,35.122892317218145,9.75609756097561,-27.48508582763929,8.152807133759687,12,13.0,20.050003051757812,-7.200000762939453,-22.199996948242188,7.0,4,0.0,-2.6154044790835687,270.0,1.342101776041291,272.29998779296875,-2.142850914798134,279.0,0.0 4056,2015-12-14,267.70001220703125,269.29998779296875,265.89999389648443,266.0,4400.0,0.008286298331567687,-2.578894956633627,-0.3777804904513889,44.39461576569056,51.34516184048895,12.576233248478275,11.420731577790434,-4.63394034713059,-26.548038600468715,26.295609787809877,3.79998779296875,6.184905163626013,-11.209988403320324,-28.099955810748156,5.6799790041075084,-19.65497210703421,-2.765004699606436,29.210590878465098,20.487864424542682,-14.199031806693124,8.444983703713905,12,10.29998779296875,18.29998779296875,-8.625011444091797,-24.400009155273438,4.5999755859375,0,-0.0328726855034327,1.3492089634660043,265.5,-2.6154044790835687,270.0,1.342101776041291,272.29998779296875,-0.0328726855034327 4057,2015-12-15,265.60000610351557,266.60000610351557,262.0,265.20001220703125,121482.0,-0.007844624608726591,2.8333481683050055,0.23528883782713061,43.04347076127234,48.898141881671975,12.126328279364657,13.288441036153529,-2.1509665436951195,-24.079901713367974,24.615761821138953,5.70001220703125,4.5628103502051545,-12.72999420166019,-30.63348478584993,5.1734963825295495,-21.68173949375506,-3.7782489095653204,27.96953667343115,20.689697507554463,-11.247010837410016,8.951745292094865,12,10.149993896484432,20.399993896484432,-5.4500083923339275,-22.300003051757756,10.399993896484432,1,-0.03087353922663405,-2.578894956633627,267.70001220703125,1.3492089634660043,265.5,-2.6154044790835687,270.0,-0.03087353922663405 4058,2015-12-16,276.0,277.89999389648443,267.79998779296875,267.79998779296875,80611.0,0.039156602626097436,-1.4634124556193338,20.50034332799559,32.357996029036386,46.35312389659415,-0.5760115466633238,3.2354758202798735,-11.897400790200493,-34.10184024089125,23.59667445074219,12.299987792968864,2.088325140834911,-2.4449996948242188,-20.252560159898565,15.362560770250127,-11.34877992736142,6.4587805377129826,13.781197643713085,88.05034826519946,58.01723173410394,8.903780232537182,12,-3.0,10.0,-15.39999771118164,-32.69999694824219,-0.6000061035155682,2,-0.05289857283882449,2.8333481683050055,265.60000610351557,-2.578894956633627,267.70001220703125,1.3492089634660043,265.5,-0.05289857283882449 4059,2015-12-17,275.60000610351557,279.89999389648443,273.10000610351557,279.0,85038.0,-0.0014492532481320541,1.6153891298351324,-0.4146327847620818,39.57894709790493,44.66647448452924,-1.4055170050835954,4.271915856564476,-10.812453777178405,-33.178574489164674,23.41300292735722,6.799987792968864,-0.19072625397967613,-3.109994506836017,-20.56138266519838,14.341393651526346,-11.83568858601717,5.615699572345136,10.847447822951949,75.97771363590586,44.81436246713238,8.725694079181174,12,-2.600006103515568,10.399993896484432,-15.000003814697209,-32.300003051757756,2.399993896484432,3,-0.07039184857346359,-1.4634124556193338,276.0,2.8333481683050055,265.60000610351557,-2.578894956633627,267.70001220703125,-0.07039184857346359 4060,2015-12-18,275.39999389648443,275.39999389648443,272.0,275.0,68969.0,-0.0007257336814281423,16.000228885323903,-0.11764547486335859,30.861238429965155,42.33418548250069,-2.2056073662187146,4.738500089313504,-9.722262836866378,-32.45752813456642,23.173192507195285,3.600006103515568,-2.725013234302196,-3.325006103515591,-20.763841111552892,14.11382890452171,-12.04442360753427,5.394411400503088,8.11376555880696,74.86032662344202,44.380916804077444,8.719417504018661,12,-2.399993896484432,10.600006103515568,-14.799991607666072,-31.649993896484432,12.600006103515568,4,-0.051924430319137405,1.6153891298351324,275.60000610351557,-1.4634124556193338,276.0,2.8333481683050055,265.60000610351557,-0.051924430319137405 4061,2015-12-21,267.5,273.0,266.60000610351557,272.79998779296875,4400.0,-0.028685526766764724,1.245607084346142,-13.250171663994454,26.708068647508668,39.32735410942718,4.19122342427994,12.23399734633972,-1.0377731903802214,-24.048407611626544,21.968784244848873,8.799987792968864,-4.1267907123036025,-10.569999694824219,-28.683333310493424,7.5433339208449866,-19.62666650265885,-1.5133328869895877,13.432108320656425,30.726267460237533,2.367646208796792,9.056666807834603,12,3.4499969482421875,18.5,-5.399997711181641,-21.0,23.70001220703125,0,0.01869158878504673,16.000228885323903,275.39999389648443,1.6153891298351324,275.60000610351557,-1.4634124556193338,276.0,0.01869158878504673 4062,2015-12-22,270.10000610351557,271.60000610351557,268.10000610351557,269.39999389648443,108902.0,0.009719648985105023,-1.1212199678176347,-0.13207807911554256,30.03954619281194,36.95855967497619,0.21902061625473834,9.731247268334073,-2.929400841434301,-26.00403600389285,20.528375434135626,4.100006103515568,-5.375169394836064,-7.714993286132881,-26.139373737029985,10.709387164764223,-16.927183511581404,1.4971969393156428,8.56024921866208,26.315813626914007,-1.80268995875619,9.212190225448547,12,0.8499908447266193,15.899993896484432,-8.000003814697209,-23.600006103515568,20.000000000000057,1,0.0081450634570146,1.245607084346142,267.5,16.000228885323903,275.39999389648443,1.6153891298351324,275.60000610351557,0.0081450634570146 4063,2015-12-23,270.0,272.0,268.5,272.0,82417.0,-0.00037025583582273036,2.5,-2.8570930333948312,35.431243722203405,35.73830952782359,-0.04641774994564685,9.930867684663156,-2.06888772903028,-25.368655292021174,19.44956643009435,3.5,-6.415191138230853,-7.554998779296852,-26.279081652737148,11.169084094143443,-16.91704021601697,1.807042657423267,6.6610246835163025,25.563887346436992,-4.4037458530640095,9.362041436720148,12,0.9499969482421875,16.0,-6.500003814697266,-22.100006103515625,16.899993896484375,2,0.022222222222222143,-1.1212199678176347,270.10000610351557,1.245607084346142,267.5,16.000228885323903,275.39999389648443,0.022222222222222143 4064,2015-12-28,273.5,273.89999389648443,269.60000610351557,272.0,100.0,0.012962962962963065,2.739139665100888,-0.75,42.307708240986614,36.080314987486666,-3.3500224354219768,4.869055551400038,-4.8036107859016965,-28.33942742309037,16.13480665939125,4.299987792968864,-7.562659052823506,-2.904998779296875,-19.425407345941437,13.615409787347687,-11.165203062619128,5.355205504025378,1.4017017214943621,78.40913031717481,46.08925465030726,8.260204283322272,12,-2.5500030517578125,12.5,-8.800003051757812,-25.600006103515625,9.100006103515625,0,0.006946961230290372,2.5,270.0,-1.1212199678176347,270.10000610351557,1.245607084346142,267.5,0.006946961230290372 4065,2015-12-29,276.0,277.10000610351557,273.10000610351557,275.89999389648443,31113.0,0.009140767824497242,2.4782331789777086,0.06667073567704544,45.788345189924,36.2351738124015,-4.698010546550847,1.7084400818661152,-6.487057785741968,-30.26633862718495,14.451234571816304,4.0,-8.000154441987547,0.07000122070314774,-15.885997473394639,16.025999914800934,-7.907998126345774,8.04800056775207,-14.0,89.52375139508982,53.93642544546398,7.977999347048893,12,-5.0500030517578125,10.0,-10.775005340576172,-28.100006103515625,-3.399993896484432,1,0.007246376811594235,2.739139665100888,273.5,2.5,270.0,-1.1212199678176347,270.10000610351557,0.007246376811594235 4066,2015-12-30,280.10000610351557,280.5,276.0,276.0,46621.0,0.014855094577954864,-1.1951186834289798,40.997558742775254,51.11111659125638,37.13157890462194,-7.659589265478985,-3.4588773216120785,-9.831760601493613,-33.862592762024576,12.810431180251575,4.5,-7.71667924601752,4.735006713867108,-9.636051365341302,19.106064793075518,-2.450522325737097,11.920535753471313,-17.79800598144527,96.77424118250707,56.896757446924084,7.185529039604202,12,-6.550003051757756,5.899993896484432,-14.12501144409174,-32.20001220703119,-21.899993896484318,2,0.02820419037607902,2.4782331789777086,276.0,2.739139665100888,273.5,2.5,270.0,0.02820419037607902 4067,2016-01-04,270.29998779296875,277.0,268.5,277.0,74.0,-0.03498756907175882,1.5373088099988157,-1.6341468860951927,48.09886063919777,38.88056386130654,3.215362785766956,5.04842828738424,0.4672905368997817,-23.53564937144452,10.599450541182513,11.600006103515568,-6.653682515273886,-4.080010986328148,-16.837434415041628,8.677412442385332,-10.45872270068486,2.298700728028564,-7.270067675781263,14.999898274739584,-27.53693284343433,6.378711714356732,1,3.2500152587890625,15.70001220703125,-1.67498779296875,-20.79998779296875,-17.599990844726562,0,0.0773215884496099,-1.1951186834289798,280.10000610351557,2.4782331789777086,276.0,2.739139665100888,273.5,0.0773215884496099 4068,2016-01-05,271.0,271.5,266.10000610351557,270.0,67651.0,0.0025897604093396698,4.399993896484432,-0.14925345941169504,50.98039098356241,40.14739095971293,1.934999342212393,2.981222061660162,0.2331539579791979,-23.63864130025152,8.464015205180047,5.399993896484432,-6.144169802227566,-2.4149993896484148,-12.801480123602005,7.971481344305175,-7.60823975662521,2.7782409773283803,-7.271276687500006,34.02774981509333,-12.285562429213996,5.193240366976783,1,2.3000030517578125,15.0,-1.125,-19.75,-11.20001220703125,1,0.0704797273192459,1.5373088099988157,270.29998779296875,-1.1951186834289798,280.10000610351557,2.4782331789777086,276.0,0.0704797273192459 4069,2016-01-06,268.70001220703125,271.0,266.79998779296875,271.0,62661.0,-0.008487039826452936,2.652203911578165,-2.29998779296875,53.27869775120695,42.63821977318423,3.523864954867804,4.42100748259594,2.9399867784727576,-20.740962903730576,7.092979020793456,4.20001220703125,-5.342517947712565,-4.024987792968773,-13.677879910034278,5.627904324096733,-8.851433851501497,0.8014582655639515,-4.30043782703126,18.05560559404431,-31.523629073949387,4.82644605853275,1,4.5999908447265625,17.29998779296875,1.7249832153320312,-17.45001220703125,-4.800018310546818,2,0.06773346059779928,4.399993896484432,271.0,1.5373088099988157,270.29998779296875,-1.1951186834289798,280.10000610351557,0.06773346059779928 4070,2016-01-07,271.5,271.60000610351557,263.0,267.0,110259.0,0.010420497453537125,2.659567560548081,-1.9565321232385957,53.846139590051536,45.653560989022324,0.125704343732707,0.9780909220608578,0.558754446722503,-22.943264582065865,6.532969857813496,8.600006103515568,-4.538774464414075,-0.7850006103515739,-9.762695136126979,8.192693915423831,-5.273847873239276,3.7038466525361287,9.0,48.57142857142857,-4.494026019336275,4.488847262887716,1,0.25,6.25,13.25,-5.8000030517578125,-9.0,3,0.040884000381272934,2.652203911578165,268.70001220703125,4.399993896484432,271.0,1.5373088099988157,270.29998779296875,0.040884000381272934 4071,2016-01-08,269.5,273.0,267.0,271.5,80068.0,-0.007366482504604033,1.4,-0.4444444444444444,53.955367594305855,48.31087447807721,2.725896296266967,2.2756755181839026,3.082184265271394,-20.378284646481745,5.838021567853628,6.0,-4.417518219165117,-2.2650009155273665,-10.564720089478215,6.0347182584234815,-6.4148605025027905,1.8848586714480575,10.649999999999977,46.42857142857143,-10.288862635774379,4.149859586975412,1,2.25,8.25,15.25,-0.8499984741210938,1.70001220703125,4,0.011502805578907482,2.659567560548081,271.5,2.652203911578165,268.70001220703125,4.399993896484432,271.0,0.011502805578907482 4072,2016-01-11,264.0,270.0,261.0,270.0,65853.0,-0.020408163265306145,2.0,3.0,36.48649391710763,48.42812449973324,8.123932368496355,6.950658197860491,8.852620087914715,-14.630153212711292,5.179692215348907,9.0,-4.06356171098389,-7.0150009155273665,-15.272761344761193,1.24275951370646,-11.14388113014428,-2.8861207009104533,15.80699999999996,25.0,-26.607540746625716,4.128880214616919,1,6.75,13.25,20.75,4.849998474121094,8.399993896484432,0,-0.02196965073094226,1.4,269.5,2.659567560548081,271.5,2.652203911578165,268.70001220703125,-0.02196965073094226 4073,2016-01-12,274.20001220703125,274.20001220703125,264.60000610351557,271.5,85938.0,0.038636409875118405,6.111083482152991,-0.4500020345052083,48.70849373348495,49.13932288778861,-1.584256238196076,-3.2672226756543523,-1.1752969214540485,-24.40523891119045,5.161002254386379,10.20001220703125,-2.4350274468957878,3.0900100708007585,-5.273041320440257,11.453061462041774,-1.091515624819749,7.271535766421266,4.854707792968725,100.0,49.348738023295255,4.181525695620494,1,-3.45001220703125,2.54998779296875,11.324989318847656,-5.350013732910156,0.29998779296875,1,-0.07840997192427457,2.0,264.0,1.4,269.5,2.659567560548081,271.5,-0.07840997192427457 4074,2016-01-13,275.70001220703125,277.20001220703125,273.10000610351557,276.0,82349.0,0.005470459275061845,2.0370278273843585,-0.11110608766417253,50.27028661763689,49.637316379756705,-3.061293747111222,-4.551662994211824,-2.440314458667274,-25.31718469379979,5.219248405407039,4.100006103515682,-1.0182855240376512,4.3050094604492415,-4.28420735905496,12.894226279953443,0.010401050697169012,8.599617870201314,2.6325189929686985,90.74074771777666,41.36921451290486,4.294608409752095,1,-4.95001220703125,-0.45001220703125,11.474983215332031,-3.20001220703125,1.6999816894531818,2,-0.057671467936398546,6.111083482152991,274.20001220703125,2.0,264.0,1.4,269.5,-0.057671467936398546 4075,2016-01-14,265.5,272.0,263.5,272.0,116549.0,-0.03699677822056735,1.6153846153846154,21.667548321464903,48.269897655322715,49.32162538687519,6.138152927739327,5.95359302287261,7.829420120785983,-14.649523019749012,5.640648023386732,12.20001220703125,-0.2613568025099653,-5.8950027465820085,-14.48421956608621,2.6942140729221933,-10.189611156334081,-1.600394336829936,12.139229951999937,27.77775684667001,-22.962833219220755,4.294608409752095,1,3.600006103515625,7.0,22.650001525878906,7.900001525878906,11.899993896484432,3,-0.006026388337158406,2.0370278273843585,275.70001220703125,6.111083482152991,274.20001220703125,2.0,264.0,-0.006026388337158406 4076,2016-01-15,258.89999389648443,265.10000610351557,256.20001220703125,264.0,117133.0,-0.024858780050906137,1.4383483760926952,0.7846163236177797,40.93850861009831,48.52603071697525,10.521093208571358,12.501478002902275,14.530278219543334,-7.459020386769851,6.313828624542577,9.29998779296875,-0.2842636090361452,-12.055007934570256,-22.201615782905378,-1.9084000862351331,-17.128311858737845,-6.981704010402666,18.300018310546818,12.857055664062772,-39.28054767869747,5.073303924167566,1,7.800018310546818,11.200012207031193,29.250007629394474,14.750007629394474,22.5,4,0.013905006521378827,1.6153846153846154,265.5,2.0370278273843585,275.70001220703125,6.111083482152991,274.20001220703125,0.013905006521378827 4077,2016-01-18,257.39999389648443,262.20001220703125,251.0,254.0,111091.0,-0.005793742894407927,-1.3829828679399503,-0.666664672056123,40.03164747971815,47.309503660992554,11.173843490213471,14.077411539201478,16.106108450600175,-5.5133589729096855,6.737036236739499,11.20001220703125,-0.7746974030043248,-13.145007324218682,-24.759246246534644,-1.5307684019027192,-18.952126785376663,-7.3378878630607005,18.540018310546827,24.427446239001664,-29.78801963602857,5.80711946115798,1,6.700012207031193,10.100006103515568,30.750007629394474,16.250007629394474,23.600006103515568,0,0.05361312602088342,1.4383483760926952,258.89999389648443,1.6153846153846154,265.5,2.0370278273843585,275.70001220703125,0.05361312602088342 4078,2016-01-19,261.39999389648443,262.5,257.5,258.0,76916.0,0.01554001590850329,-1.2727304253740142,1.0,40.50235636746207,45.88991017390978,6.335076270541208,9.409988373217459,12.175177626831498,-9.028736356113654,7.3481847875413955,5.100006103515568,-1.8981565981439417,-8.41500701904289,-20.414535348841525,3.584521310755747,-14.414771183942207,-2.415242854143571,12.544817333984327,39.69461469828401,-10.987093270086788,5.999764164899306,1,2.700012207031193,4.350006103515568,27.725006103515568,12.250007629394474,18.300018310546818,1,0.04208110274232091,-1.3829828679399503,257.39999389648443,1.4383483760926952,258.89999389648443,1.6153846153846154,265.5,0.04208110274232091 4079,2016-01-20,256.20001220703125,260.89999389648443,254.1999969482422,257.29998779296875,59081.0,-0.019892814884733268,-1.6274466391809554,-0.3235228119305939,35.09037611982002,43.80593645499518,10.700764994097199,13.789021168839781,17.407795246056708,-3.406174195979588,7.88527875395843,7.199996948242244,-2.3205313580617712,-12.644989013671875,-25.760105844036445,0.47012781669269543,-19.20254742885419,-6.087430598489561,15.909214125000005,24.761962890625,-20.13873146965178,6.557558415182291,1,7.899993896484375,9.54998779296875,27.574989318847656,17.449989318847656,23.79998779296875,2,0.07142852037876102,-1.2727304253740142,261.39999389648443,-1.3829828679399503,257.39999389648443,1.4383483760926952,258.89999389648443,0.07142852037876102 4080,2016-01-21,261.10000610351557,262.0,255.0,256.0,68902.0,0.019125658325592543,1.0289873020225653,-4.636472089668132,35.86309780609531,41.79568425630512,4.660491364548534,8.182288353710248,12.756014135324108,-7.794919255387754,8.526697101833138,7.0,-2.9261576645105265,-7.029995727539131,-20.19951726177868,6.139525806700419,-13.614756494658877,-0.44523496041938415,9.320482121953205,71.63121795385126,31.91691284827995,6.584760767119774,1,3.000000000000057,4.649993896484432,22.22499847412115,12.549995422363338,18.899993896484432,3,0.06242814022189869,-1.6274466391809554,256.20001220703125,-1.2727304253740142,261.39999389648443,-1.3829828679399503,257.39999389648443,0.06242814022189869 4081,2016-01-22,272.5,275.0,263.79998779296875,264.60000610351557,131551.0,0.04366140800458185,-1.3578897323135142,1.5490165572623058,51.59884636437108,43.474834528223276,-7.005950856814991,-2.9765195194946727,1.5612870047032175,-18.567475542107275,9.215987943559831,13.899993896484432,-3.260684320382154,4.119998168945301,-9.188269103561424,17.428265441452027,-2.534135467308033,10.774131805198635,-21.5,89.58333333333334,44.811924218247924,6.654133636253356,1,-8.399993896484375,-6.75,9.525001525878906,1.1500015258789062,8.399993896484432,4,0.017981628977924435,1.0289873020225653,261.10000610351557,-1.6274466391809554,256.20001220703125,-1.2727304253740142,261.39999389648443,0.017981628977924435 4082,2016-01-25,272.29998779296875,274.89999389648443,270.39999389648443,272.0,69702.0,-0.0007339897505733717,-1.5714285714286549,0.0379731676884266,50.95167498192627,43.724076889161196,-6.151686556178731,-2.74392181293706,2.039397794273441,-17.7028846185554,9.942528918880585,4.5,-3.8770684887481366,3.8099868774414176,-9.594162313688855,17.21413606857169,-2.892087718123719,10.512061473006554,-20.81998779296876,87.01917398611597,39.19969155249002,6.702074595565129,1,-8.199981689453125,-6.54998779296875,9.70001220703125,1.3500137329101562,8.4000244140625,0,0.033419047049074724,-1.3578897323135142,272.5,1.0289873020225653,261.10000610351557,-1.6274466391809554,256.20001220703125,0.033419047049074724 4083,2016-01-26,276.0,276.5,269.20001220703125,271.5,63892.0,0.013587999900478875,1.654541015625,15.000610376398779,55.23671916389732,44.27590272763458,-10.69412032407024,-6.294082426660339,-1.4369493158171736,-20.69408863547295,10.618888062168432,7.29998779296875,-4.2920236474150215,7.209999084472656,-6.598909274527784,21.01890744347307,0.30554490497246434,14.114453263972848,-24.049599999999998,97.75784784047109,44.266058183018615,6.904454179500212,1,-12.25,-10.25,4.875,-2.3499984741210938,10.0,1,0.018115942028985588,-1.5714285714286549,272.29998779296875,-1.3578897323135142,272.5,1.0289873020225653,261.10000610351557,0.018115942028985588 4084,2016-01-27,275.39999389648443,279.10000610351557,272.29998779296875,278.0,115078.0,-0.0021739351576650634,1.8333301544311154,-0.5777791341145707,52.888883061666775,44.78912332833947,-11.332925505009257,-5.844063354683044,-0.6059677661255591,-19.5220783448095,10.994291548451946,6.800018310546818,-3.2947272586137615,6.514993286132892,-7.455544734714863,20.485531306980647,-0.47027572429101383,13.500262296556798,-22.46760989648442,84.64725614118662,29.271784110552474,6.985269010423878,1,-10.34999084472662,-9.649993896484432,4.100006103515568,-1.7499923706055256,20.300018310546818,2,0.015613719701689899,1.654541015625,276.0,-1.5714285714286549,272.29998779296875,-1.3578897323135142,272.5,0.015613719701689899 4085,2016-01-28,278.0,281.39999389648443,275.0,277.5,67462.0,0.009440835733979247,-1.3272705078125207,-0.19230724086529288,56.24081896408788,46.48938003433832,-13.380434520763629,-8.734367532608928,-3.1592413819811327,-21.450915078118385,10.969597779468243,6.399993896484432,-3.6352661676517073,9.014999389648438,-5.196528009802364,23.22652678909924,1.9092356899230367,16.12076308937384,-23.497558673789058,80.68185956023466,23.176034309757547,7.1057636997254,1,-11.800003051757812,-11.800003051757812,1.5,-4.349998474121094,21.899993896484375,3,0.007194244604316502,1.8333301544311154,275.39999389648443,1.654541015625,276.0,-1.5714285714286549,272.29998779296875,0.007194244604316502 4086,2016-01-29,288.0,288.3999938964844,278.0,278.0,142184.0,0.03597122302158273,-1.079998779296875,20.0,66.52891728227235,49.433521123511,-21.030034499508815,-19.09097830993892,-12.946987616320826,-30.66049414354609,10.822968590545813,10.399993896484375,-3.9864265288496767,18.61999969482423,2.763723920047539,34.47627546960092,10.691861807435885,26.548137582212576,-31.345754468167172,97.91669646901747,34.799624439923896,7.928137887388344,1,-16.70000457763672,-18.300003051757812,-8.5,-14.349998474121094,6.0,4,-0.02777777777777779,-1.3272705078125207,278.0,1.8333301544311154,275.39999389648443,1.654541015625,276.0,-0.02777777777777779 4087,2016-02-01,291.20001220703125,295.8999938964844,288.0,288.0,103980.0,0.011111153496636383,-3.937477350321387,0.320001220703125,62.95730983977352,51.928515953767835,-21.15609445914265,-21.76060853071533,-16.028585085560053,-33.084967675823805,11.883644150465441,7.899993896484375,-3.3217253040684227,20.775010681152366,2.150307062110869,39.399714300193864,11.462658871631618,30.087362490673115,-31.37119183873324,82.39706025225595,22.956269522867842,9.312351809520747,2,-16.15001678466797,-17.750015258789062,-12.725013732910156,-17.550010681152344,3.79998779296875,0,-0.03537094051776324,-1.079998779296875,288.0,-1.3272705078125207,278.0,1.8333301544311154,275.39999389648443,-0.03537094051776324 4088,2016-02-02,290.1000061035156,293.3999938964844,287.0,292.5,50645.0,-0.0037774933289960178,2.0476294277929155,-0.7499952316466078,61.04293286839305,54.81213337027594,-17.385089431118956,-20.1915407011943,-14.707672232060304,-31.22231629397811,12.786885867635755,6.399993896484375,-1.4775509335852348,18.720004272460926,-1.882564287326204,39.322572832248056,8.418719992567333,29.02128855235452,-25.94264491183526,75.42378689425533,19.118437259650534,10.301284279893572,2,-14.650009155273438,-16.650009155273438,-11.625007629394531,-16.45000457763672,6.699981689453125,1,-0.032402598065200294,-3.937477350321387,291.20001220703125,-1.079998779296875,288.0,-1.3272705078125207,278.0,-0.032402598065200294 4089,2016-02-03,286.8999938964844,291.29998779296875,275.0,287.6000061035156,43818.0,-0.011030720922802772,3.024700474719313,0.2916724946911995,68.38486098519273,58.42566261239788,-10.473746727581954,-16.39890094962675,-11.20977335903649,-27.241783281569667,13.262971717054564,16.29998779296875,0.6939654604746011,14.609992980957031,-7.073561501110532,36.29354746302462,3.768215739923221,25.45177022199084,-18.933516780227535,56.93778646742138,-2.853171687039513,10.841777241033794,2,-7.0500030517578125,-13.449996948242188,-8.424995422363281,-13.249992370605469,5.20001220703125,2,-0.003136960319382598,2.0476294277929155,290.1000061035156,-3.937477350321387,291.20001220703125,-1.079998779296875,288.0,-0.003136960319382598 4090,2016-02-04,282.6000061035156,288.0,278.60000610351557,286.5,58609.0,-0.014987758398211093,1.7246383221509327,5.571322695963031,71.19857053324392,60.60340974227264,-3.1326958906344657,-11.831286830356476,-6.810465967735354,-22.216676204211865,13.311746712343592,9.399993896484432,2.632124513389101,9.7550048828125,-12.406365680421743,31.916375446046715,-1.325680398804593,20.835690164429593,-11.281506973631508,36.363676186498964,-28.151104096553496,11.080685281617109,2,-0.0500030517578125,-9.150009155273438,-4.125007629394531,-6.5500030517578125,14.699981689453125,3,0.04635529306647346,3.024700474719313,286.8999938964844,2.0476294277929155,290.1000061035156,-3.937477350321387,291.20001220703125,0.04635529306647346 4091,2016-02-05,272.60000610351557,284.0,271.60000610351557,284.0,93353.0,-0.03538570341126279,1.17543869042043,2.923079932704737,61.80124723967654,61.808917770911556,7.691863420225786,-1.672904945482287,2.9973919458254272,-11.516797342378823,13.77313373359867,12.399993896484432,5.406537050532961,-0.39999542236336083,-22.506153780534305,21.706162935807583,-11.453074601448861,10.65308375672214,23.299987792968807,4.11522840472105,-62.76581823199085,11.053079179085474,2,9.949996948242244,0.8499908447266193,5.874992370605526,4.049995422363338,27.699981689453182,4,0.10014668812077021,1.7246383221509327,282.6000061035156,3.024700474719313,286.8999938964844,2.0476294277929155,290.1000061035156,0.10014668812077021 4092,2016-02-08,258.20001220703125,275.89999389648443,257.89999389648443,275.29998779296875,114942.0,-0.052824627931285284,-1.033896902381762,1.4999986615090073,47.86097533013439,60.989390678271235,22.217888931111986,12.93339086409435,17.208037592257654,3.5000587003244163,13.965320153337723,18.0,7.616312273417634,-14.509989929199207,-37.25617892588161,8.236199067483199,-25.883084427540382,-3.136895430858033,37.21398193359374,0.8451220015403342,-66.60489206177216,11.373094498341196,2,18.699981689453125,15.249984741210938,21.574989318847656,19.399986267089844,43.29998779296875,0,0.1386521537584724,1.17543869042043,272.60000610351557,1.7246383221509327,282.6000061035156,3.024700474719313,286.8999938964844,0.1386521537584724 4093,2016-02-09,252.6999969482422,257.5,248.5,256.5,105265.0,-0.02130137489838313,2.1034466429366314,0.22222271796006654,47.66976508592358,60.40948868096643,26.893345456649513,17.644747263101465,22.45088999241932,9.453898714790398,14.96046136199704,9.70001220703125,7.596618084498914,-18.935004425048817,-43.35529769326325,5.485288843165648,-31.145151059156035,-6.7248577909415985,41.213437182617156,9.81307978067267,-60.43270520076814,12.21014663410723,2,19.5,19.5,27.07500457763672,26.350006103515625,49.80000305175781,1,0.1673921787202144,-1.033896902381762,258.20001220703125,1.17543869042043,272.60000610351557,1.7246383221509327,282.6000061035156,0.1673921787202144 4094,2016-02-10,259.79998779296875,261.39999389648443,253.1999969482422,253.1999969482422,69458.0,0.028096521291928633,-1.4848510069658953,-1.7368383011359758,49.159108997823935,59.62263201804822,19.3864771143368,9.794668174763387,14.484269336060095,2.837658895966456,16.24776616875151,8.699996948242244,7.810968122915085,-11.04001235961914,-35.93375974727161,13.853735028033327,-23.486886053445346,1.4068613342070648,31.388640290039007,28.60756403283228,-39.750180350703054,12.446873693826227,2,12.400009155273438,12.400009155273438,19.850013732910156,20.150009155273438,42.5,2,0.14241725072552658,2.1034466429366314,252.6999969482422,-1.033896902381762,258.20001220703125,1.17543869042043,272.60000610351557,0.14241725072552658 4095,2016-02-11,263.89999389648443,264.5,252.6999969482422,257.10000610351557,68295.0,0.015781394519475134,1.9500007629394531,1.0303026099501487,43.85714385363437,57.10354608153289,14.612734617734134,5.8695842337214685,9.902024952776571,-0.7562304722441127,16.451578215600833,11.800003051757812,7.461262026652776,-6.8600059509277,-31.83615758437179,18.11614568251636,-19.348081767649717,5.628069865794316,24.727316501542873,43.380264497139244,-21.371701917528277,12.488075816722034,2,8.300003051757756,8.300003051757756,15.750007629394474,17.050003051757756,38.10000610351557,3,0.10685870731051517,-1.4848510069658953,259.79998779296875,2.1034466429366314,252.6999969482422,-1.033896902381762,258.20001220703125,0.10685870731051517 4096,2016-02-12,262.5,266.0,261.39999389648443,266.0,132606.0,-0.0053050167823557315,1.6285749162946104,-0.5147068063297074,43.117990230094684,54.89917723601302,13.427169697338002,7.961289549119556,10.603366271709547,1.0941858208811936,15.953800847614236,4.600006103515568,7.302163088092641,-8.440000152587913,-33.106229222889,16.2262289177132,-20.773114687738484,3.8931143825626577,23.719671774145695,51.09490189264705,-10.39260626102267,12.333114535150553,2,8.449996948242188,9.699996948242188,12.25,18.449996948242188,36.20001220703125,4,0.13257138206845243,1.9500007629394531,263.89999389648443,-1.4848510069658953,259.79998779296875,2.1034466429366314,252.6999969482422,0.13257138206845243 4097,2016-02-15,271.20001220703125,272.89999389648443,265.70001220703125,266.0,62769.0,0.03314290364583328,-1.4827575320698523,-1.4857177734375,46.850403476599,53.32222952581368,1.7788770599811414,0.3669639001049063,1.3365245791801499,-7.1289819822439995,14.762706995998757,10.399993896484432,6.839693303334457,-0.4299888610839844,-24.259304641575227,23.399326919407258,-12.344646751329606,11.484669029161637,12.756479260665685,93.03286018568178,34.64067646838252,11.914657890245625,2,-1.300018310546875,0.9999847412109375,3.54998779296875,9.749984741210938,33.29998779296875,0,0.10730079010366289,1.6285749162946104,262.5,1.9500007629394531,263.89999389648443,-1.4848510069658953,259.79998779296875,0.10730079010366289 4098,2016-02-16,272.39999389648443,276.10000610351557,271.0,275.0,60915.0,0.004424711045134977,1.1249944369210692,-0.49999999999998906,48.04687546566118,51.06245335697684,-2.4539487682841354,0.03512951824660604,-0.4377004825838071,-7.928119732211769,13.44020976766464,5.100006103515568,4.586701665815269,0.2199928283691861,-23.11785635956619,23.557842016304562,-11.448931765598502,11.888917422336874,9.429108083150709,84.18798820769987,27.914105695916838,11.668924593967686,2,-4.149993896484432,-0.19999694824224434,1.6000061035155682,8.550003051757756,36.49999999999994,1,0.10682821863268455,-1.4827575320698523,271.20001220703125,1.6285749162946104,262.5,1.9500007629394531,263.89999389648443,0.10682821863268455 4099,2016-02-17,274.5,278.0,271.10000610351557,275.89999389648443,110984.0,0.007709273680503781,1.46428084860575,0.5384579269223431,47.70642256876353,48.452214694256796,-7.26149351550481,-0.6572922205754139,-2.847931967339264,-9.596630679959617,11.718873573439968,6.899993896484432,2.381969692412156,1.4049995422363395,-20.69710845818946,23.50710754266214,-9.646054457976561,12.45605354244924,5.329355860857049,86.16600957383353,31.617219904867284,11.051054000212895,2,-8.25,-2.3000030517578125,-0.75,8.0,35.399993896484375,2,0.10200364298724951,1.1249944369210692,272.39999389648443,-1.4827575320698523,271.20001220703125,1.6285749162946104,262.5,0.10200364298724951 4100,2016-02-18,277.39999389648443,279.39999389648443,275.5,278.10000610351557,39421.0,0.010564640788649937,1.363641407882765,0.5000108991824598,42.3410374034309,46.28996915689617,-12.266649098094717,-2.396383349562427,-5.959925417998363,-12.088593295108865,10.020070785785254,4.899993896484432,0.2863195987126801,3.4899940490723225,-17.94170256890203,24.921690667046676,-7.225854259914854,14.205842358059499,-28.899993896484432,88.88888888888889,38.1806830737078,10.715848308987177,2,-13.449996948242244,-5.199996948242244,-4.399993896484432,7.249999999999943,37.30001831054682,3,0.08976205639635348,1.46428084860575,274.5,1.1249944369210692,272.39999389648443,-1.4827575320698523,271.20001220703125,0.08976205639635348 4101,2016-02-19,277.39999389648443,280.0,275.60000610351557,277.5,48677.0,0.0,-1.378386849333104,0.14286337082564607,39.54544067382819,45.36602086175104,-12.867301636911066,-2.1191140576586918,-6.163400972056934,-11.706757328372817,9.896240249165512,4.399993896484432,-2.204310170981728,3.2449943542480923,-18.230819000984923,24.720807709481107,-7.492912323368387,13.982901031864571,-28.28199401855474,81.81812361550419,33.66764216941573,10.737906677616504,2,-13.149993896484432,-5.199996948242244,-6.599990844726619,8.100006103515568,38.60000610351557,4,0.08868062957743028,1.363641407882765,277.39999389648443,1.46428084860575,274.5,1.1249944369210692,272.39999389648443,0.08868062957743028 4102,2016-02-22,281.39999389648443,283.8999938964844,277.0,277.0,67348.0,0.014419610987780551,-2.136365212687007,-43.99725358562216,43.686492759272156,44.92343504767865,-14.78511299670049,-5.694361889240156,-10.295577469556122,-15.257867210817892,9.854053037809742,6.899993896484375,-4.604745485757292,6.789994049072334,-14.904819910784454,28.48480800892912,-4.05741293085606,17.637401029000728,-31.04671401367193,80.6201458693615,34.435754408901715,10.847406979928387,2,-13.09999847412115,-9.199996948242244,-12.999984741210994,1.7000122070311932,29.399993896484318,0,0.06147838907527059,-1.378386849333104,277.39999389648443,1.363641407882765,277.39999389648443,1.46428084860575,274.5,0.06147838907527059 4103,2016-02-23,281.0,283.0,277.39999389648443,279.5,52477.0,-0.0014214424490412991,1.0363658558238429,0.3409095638060977,45.53706802144451,44.520986050303165,-11.117750985393684,-5.165407388716972,-9.819138762750583,-14.510538387336737,9.999305811690174,5.600006103515568,-5.852780932918563,6.140000152587902,-15.736728781681677,28.01672908685748,-4.798364314546859,17.078364619722663,-28.633917276367185,77.34377607705706,31.17626494025133,10.938364467134786,2,-12.700004577636719,-8.800003051757812,-15.199996948242188,-0.5,30.0,1,0.08362989323843406,-2.136365212687007,281.39999389648443,-1.378386849333104,277.39999389648443,1.363641407882765,277.39999389648443,0.08362989323843406 4104,2016-02-24,279.70001220703125,284.0,277.0,282.70001220703125,48464.0,-0.004626291078180578,1.5000108991825614,-2.0,47.70206416915742,44.94819941869462,-7.485240784312339,-3.7173458007609383,-8.382089179806712,-12.79539665093796,10.495662912717238,7.0,-4.8774504140459385,4.625011444091797,-17.358322651470758,26.60834553965438,-6.36665560368948,15.616678491873074,-25.441894813027346,49.41190831801471,1.9214833382013836,10.99166704778129,2,-7.0000152587890625,-7.5000152587890625,-14.775009155273438,0.79998779296875,26.899993896484375,2,0.1043974988025369,1.0363658558238429,281.0,-2.136365212687007,281.39999389648443,-1.378386849333104,277.39999389648443,0.1043974988025369 4105,2016-02-25,280.0,285.20001220703125,278.79998779296875,284.0,38771.0,0.0010725340717778753,1.0,1.3333333333333333,56.92883798812446,46.482738058475704,-5.8795720013593495,-4.068405361398391,-8.393632736294194,-12.797218357700558,11.183700326586592,6.4000244140625,-3.2948571790680603,4.824999237060524,-17.232428881588874,26.882427355709922,-6.203714822264203,15.853713296385251,-23.362531997516385,45.83324061505628,-6.848749734288077,11.028714059324706,2,-4.54998779296875,-7.8000030517578125,-15.074996948242188,0.5,22.399993896484375,3,0.10678569248744418,1.5000108991825614,279.70001220703125,1.0363658558238429,281.0,-2.136365212687007,281.39999389648443,0.10678569248744418 4106,2016-02-26,280.0,282.0,277.79998779296875,280.0,57840.0,0.0,1.100006103515625,-0.0,77.94872416861037,49.93810702425475,-3.50469869822507,-4.9523867690644465,-8.170165224452035,-12.46089755203593,11.11274529390687,4.20001220703125,-2.203005169727703,5.224999237060558,-16.132204179568873,26.58220265368999,-5.4536024712541575,15.903600945375274,-20.50627757706161,36.58531139048299,-21.71789344232873,10.678601708314712,2,-1.899993896484375,-7.8000030517578125,-15.074996948242188,0.5,22.0,4,0.12392861502511154,1.0,280.0,1.5000108991825614,279.70001220703125,1.0363658558238429,281.0,0.12392861502511154 4107,2016-02-29,280.89999389648443,280.89999389648443,276.10000610351557,280.29998779296875,66695.0,0.0032142639160157582,14.9997965515461,100.0,90.98842947345983,54.70939080289904,-3.222982559823663,-7.023706256842331,-8.763926354309604,-13.036680169075623,10.263792464455483,4.799987792968864,-0.7992267825300132,6.6399940490723,-13.512311163400682,26.79229926154531,-3.4361585571642195,16.71614665530882,-18.835642495136767,52.7470832257403,-11.206902883359653,10.076152606236503,2,-2.7499847412109943,-8.699996948242244,-15.97499084472662,-0.39999389648443184,24.399993896484318,0,0.12495552462151505,1.100006103515625,280.0,1.0,280.0,1.5000108991825614,279.70001220703125,0.12495552462151505 4108,2016-03-01,280.70001220703125,285.5,275.89999389648443,285.0,67309.0,-0.0007119319821946579,2.6226521563885314,-7.166573419459166,88.00012872897842,59.186469265145135,-1.9241761054282733,-7.972827294150477,-8.588996029333714,-12.440103026440852,9.681589395718758,9.600006103515568,0.9378702332267039,6.910012054443371,-12.092470566049428,25.91249467493617,-2.5912292558030003,16.411253364689742,-16.32209472511522,50.00015894561805,-17.663797734993928,9.501241310246398,3,-0.20001220703125,-8.500015258789062,-15.775009155273438,-0.20001220703125,20.79998779296875,1,0.10723182856058155,14.9997965515461,280.89999389648443,1.100006103515625,280.0,1.0,280.0,0.10723182856058155 4109,2016-03-02,286.0,290.8999938964844,284.0,287.0,144856.0,0.0188813236996217,-1.75999755859375,0.23255879973314786,88.50185923807875,64.3154494689949,-6.0584492557551926,-14.064807469674179,-13.840070398762634,-17.29747292501861,10.629590606582164,10.199981689453125,1.9819554846639562,12.254999542236305,-6.620603219185568,31.13060230365818,2.8171981615253685,21.692800922947242,-19.087432615913883,67.33337402343737,-3.2617606329729796,9.437801380710933,3,-2.75,-13.800003051757812,-21.25,-5.5,15.5,2,0.0874125874125875,2.6226521563885314,280.70001220703125,14.9997965515461,280.89999389648443,1.100006103515625,280.0,0.0874125874125875 4110,2016-03-03,295.70001220703125,297.3999938964844,287.29998779296875,289.6000061035156,176665.0,0.033916126598011465,1.1263239049775935,-6.100006103515625,94.86495537003009,70.46206221301733,-14.404390378472328,-23.961603503064907,-23.370997726343717,-26.398165703263544,11.840640064778574,11.399993896484375,3.1785815821336314,21.30001144409181,0.3368823533246541,42.26314053485899,10.818446898708203,31.781575989475414,-25.4292051112094,92.09310842114824,18.245161043166462,10.481564545383586,3,-9.050018310546875,-22.750015258789062,-30.300010681152344,-15.20001220703125,-0.70001220703125,3,0.03686166197670926,-1.75999755859375,286.0,2.6226521563885314,280.70001220703125,14.9997965515461,280.89999389648443,0.03686166197670926 4111,2016-03-04,299.8999938964844,302.0,295.1000061035156,297.0,104394.0,0.014203522205175068,-1.0597052995968936,0.47540835980688895,94.1539423657478,76.06955661373684,-16.84895252444477,-27.41716469612635,-27.094924838317866,-29.98428801481043,12.625796537119271,6.899993896484375,4.487549263903816,24.134993743896473,0.3060157486117987,47.96397173918115,12.220504746254164,36.04948274153878,-25.28851691255653,91.95400148495459,19.684627079254682,11.914488997642335,3,-10.949996948242188,-24.649993896484375,-33.69999694824219,-19.399993896484375,-1.0,4,0.008336112207000923,1.1263239049775935,295.70001220703125,-1.75999755859375,286.0,2.6226521563885314,280.70001220703125,0.008336112207000923 4112,2016-03-07,294.0,302.70001220703125,291.8999938964844,299.8999938964844,69403.0,-0.019673204456685855,-1.1386161948531077,-2.0344849358603345,79.03232819264159,79.7912521883143,-10.028267687212065,-19.708050683684917,-20.86143838640652,-23.55918610932912,12.176307329267559,10.800018310546875,6.008403872332167,16.445000457763683,-7.206194571719493,40.09619548724686,4.6194029430221235,28.270597972505243,-14.458588873179167,67.53729006368825,-3.091260743055429,11.825597514741588,3,-4.6999969482421875,-18.399993896484375,-23.500003814697266,-13.5,4.0,0,0.027210884353741527,-1.0597052995968936,299.8999938964844,1.1263239049775935,295.70001220703125,-1.75999755859375,286.0,0.027210884353741527 4113,2016-03-08,295.0,297.0,291.0,291.0,53326.0,0.00340136054421758,-2.0,-0.677966803047623,78.39341900818464,83.201402725984,-9.87163133218138,-18.31560616671038,-21.506225860677887,-24.003771619157646,11.03439434564625,6.0,7.885410272997831,15.330000305175759,-6.454314424500524,37.11431503485204,4.437842940337646,26.22215767001387,-10.826868657137084,58.8234910128239,-9.43320889988484,10.892157364838132,3,-5.6999969482421875,-19.399993896484375,-20.750003814697266,-14.5,2.5,1,0.034915212857521194,-1.1386161948531077,294.0,-1.0597052995968936,299.8999938964844,1.1263239049775935,295.70001220703125,0.034915212857521194 4114,2016-03-09,296.79998779296875,300.5,294.20001220703125,295.0,80537.0,0.006101653535487195,-2.7059150884121714,0.4499969482421875,77.71434948996253,85.510904003966,-10.047502314754183,-18.13111191735095,-23.03559412355264,-25.257786694919673,10.371420707098553,6.29998779296875,9.3180332807691,15.279988098144543,-5.667625097937787,36.22760129422687,4.806181500103378,25.753794696185707,-8.921480277272167,61.688213892213675,-3.795125007912695,10.473806598041158,3,-7.4999847412109375,-21.199981689453125,-22.349990844726562,-16.29998779296875,1.20001220703125,2,0.015835621294936653,-2.0,295.0,-1.1386161948531077,294.0,-1.0597052995968936,299.8999938964844,0.015835621294936653 4115,2016-03-10,292.1000061035156,299.0,292.0,299.0,79713.0,-0.015835518472903654,1.0289873020225653,-3.8333559391000644,68.51392051263508,84.46259248663542,-3.85614919627443,-11.815942145303893,-18.194622316142443,-20.03042624862462,9.893919625608369,7.0,10.59896027052929,9.170005798339844,-10.543851285131666,28.883862881811353,-0.6869227433959395,19.026934340075627,-1.2571976495520971,9.401751759323501,-51.784028476746315,9.856928541735758,3,-2.8000030517578125,-16.5,-15.45001220703125,-11.600006103515625,2.199981689453125,3,0.032180738445973134,-2.7059150884121714,296.79998779296875,-2.0,295.0,-1.1386161948531077,294.0,0.032180738445973134 4116,2016-03-11,297.29998779296875,299.5,292.70001220703125,295.20001220703125,132962.0,0.017802059502903145,1.0923039362980769,-0.3043445570303274,69.43770626477836,82.06806768567081,-7.089604078808577,-15.046565705426133,-23.322458408550233,-24.729709270649607,9.569312542840848,7.399993896484375,12.03338121391198,12.629988098144509,-5.576901492401646,30.836877688690663,3.526543302871403,21.733432893417614,5.4000244140625,53.84599333308989,-4.67982184925885,9.103444795273086,3,-7.9999847412109375,-21.699981689453125,-19.29998779296875,-16.79998779296875,-5.199981689453125,4,-0.007736252564431334,1.0289873020225653,292.1000061035156,-2.7059150884121714,296.79998779296875,-2.0,295.0,-0.007736252564431334 4117,2016-03-14,300.29998779296875,300.29998779296875,295.79998779296875,300.0,54526.0,0.010090817770531224,29.001220752797558,0.14285299075742602,72.18395626783699,80.31071518998843,-7.876628794311614,-16.60609106199996,-25.898032846408682,-27.284721732734283,9.96935850406617,4.5,13.010342763060976,14.174989318847679,-4.150127018790215,32.50010565648557,5.0124311500287035,23.337547487666654,2.2000244140625114,97.89460834703947,40.02452480666106,9.16255816881896,3,-6.949981689453125,-24.699981689453125,-22.29998779296875,-19.79998779296875,-2.699981689453125,0,-0.004661984526784457,1.0923039362980769,297.29998779296875,1.0289873020225653,292.1000061035156,-2.7059150884121714,296.79998779296875,-0.004661984526784457 4118,2016-03-15,301.5,301.79998779296875,297.5,300.0,58817.0,0.003996044807895727,3.0952740801023078,5.000203458799593,75.11524982280069,78.82331414384642,-6.49935749824391,-16.352631203329906,-26.6734914472363,-28.053798079807223,10.756362036905506,4.29998779296875,13.24313785291713,13.920001220703114,-4.43768109629525,32.27768353770148,4.741160062203903,23.098842379202324,0.804012207031235,96.93889625878938,36.42921464391519,9.178841158499191,3,-6.5,-25.899993896484375,-26.32500457763672,-21.0,-6.29998779296875,1,-0.011608623548922004,29.001220752797558,300.29998779296875,1.0923039362980769,297.29998779296875,1.0289873020225653,292.1000061035156,-0.011608623548922004 4119,2016-03-16,302.5,303.0,299.1000061035156,299.79998779296875,55289.0,0.0033167495854062867,1.1080978538790187,1.8000081380208333,75.51025351091224,76.67279171505554,-5.490030457084174,-15.965969912803757,-27.154417553002872,-28.633429908376456,11.813197125497314,3.899993896484375,13.14111004341737,13.520001220703136,-4.908189104280154,31.948191545686427,4.305906058211519,22.734096383194753,-9.79998779296875,95.45454545454545,31.721545384678528,9.214095162491631,3,-5.5,-24.650001525878906,-30.300003051757812,-23.25,-7.100006103515625,2,-0.016528925619834656,3.0952740801023078,301.5,29.001220752797558,300.29998779296875,1.0923039362980769,297.29998779296875,-0.016528925619834656 4120,2016-03-17,302.29998779296875,303.0,299.6000061035156,302.5,50809.0,-0.0006611973786156966,4.666598850516251,-0.07407826027985623,75.16932806106274,74.5633901256461,-4.755442725334092,-14.550897508579624,-26.517219217362026,-28.024315266833526,13.064882419408203,3.399993896484375,13.61825794195255,12.074989318847656,-6.423468955697672,30.573447593392984,2.825760181574992,21.32421845612032,-9.393975830078148,93.20375692572071,24.96120525034101,9.249229137272675,3,-5.29998779296875,-24.449989318847656,-30.099990844726562,-23.04998779296875,-14.5,3,-0.014224240709905689,1.1080978538790187,302.5,3.0952740801023078,301.5,29.001220752797558,300.29998779296875,-0.014224240709905689 4121,2016-03-18,302.0,305.0,300.3999938964844,303.0,68777.0,-0.0009923513234615378,-1.1904727304433755,4.999694842844065,74.14192724791693,74.0200122428989,-4.611154562039701,-12.9788779188234,-25.71004150704084,-27.2537375198346,14.519937862726573,4.600006103515625,13.729745579593441,10.545001220703114,-7.63149289174936,28.721495333155588,1.4567541644768767,19.63324827692935,-8.892108276367196,67.39134761465638,-2.6951456696612297,9.088247056226233,3,-4.0,-18.800003051757812,-29.800003051757812,-22.75,-8.399993896484375,4,-0.025496729162355125,4.666598850516251,302.29998779296875,1.1080978538790187,302.5,3.0952740801023078,301.5,-0.025496729162355125 4122,2016-03-21,298.70001220703125,302.20001220703125,297.3999938964844,302.0,43872.0,-0.010927111897247488,1.5945959321027368,3.29998779296875,69.23079932704722,73.0019433894392,-0.6418560077306665,-8.765788946410566,-21.753444219760866,-23.59656803569726,15.606748368966649,4.800018310546875,12.375105207182514,6.380012512207031,-11.42448734031393,24.184512364727993,-2.52223741405345,15.282262438467512,-5.116436152343738,17.10549034882367,-53.2282413032181,8.902249926260483,3,-0.20001220703125,-13.350006103515625,-27.125015258789062,-26.500015258789062,-6.100006103515625,0,-0.022095767772989272,-1.1904727304433755,302.0,4.666598850516251,302.29998779296875,1.1080978538790187,302.5,-0.022095767772989272 4123,2016-03-22,304.5,304.5,296.0,299.5,45055.0,0.019417434067424022,2.4,-1.5151571198697913,69.556055651761,72.09546629630569,-5.534572786356364,-13.402077716893928,-27.14471547688447,-29.112194541082886,16.84404581139193,8.5,11.079918622203422,11.00500030517577,-6.75568090263323,28.76568151298477,2.124659701271298,19.88534090908024,-10.459766987499961,94.44444444444444,22.750876845050826,8.8803406039045,3,-6.0,-16.5,-33.45000457763672,-32.30000305175781,-15.20001220703125,1,-0.022660078477781176,1.5945959321027368,298.70001220703125,-1.1904727304433755,302.0,4.666598850516251,302.29998779296875,-0.022660078477781176 4124,2016-03-23,308.8999938964844,309.0,303.6000061035156,304.5,48293.0,0.014449897853807459,1.3478203180458161,0.879998779296875,65.7142981704672,71.78439714717592,-8.982260634772274,-16.340082202146277,-31.124794556092752,-33.17859740974376,18.210619262959803,5.399993896484375,10.768591791848394,13.944995117187489,-3.8416276243848415,31.73161785875982,5.051683746401352,22.838306487973625,-14.421370204484333,99.23072228064905,28.873434088222965,8.893311370786153,3,-8.04998779296875,-18.849990844726562,-38.67499542236328,-36.69999694824219,-20.0,2,-0.04435086422838885,2.4,304.5,1.5945959321027368,298.70001220703125,-1.1904727304433755,302.0,-0.04435086422838885 4125,2016-03-29,309.8999938964844,314.3999938964844,306.5,309.0,58983.0,0.003237293686496834,-1.677966803047623,0.20454435111909502,62.88662226403104,71.05649892487068,-8.036976444085667,-15.795014819625862,-31.3557747288246,-33.861351796836345,19.70026587186578,7.899993896484375,10.519092610128041,13.449995422363259,-4.068290749705284,30.9682815944318,4.690852336328987,22.20913850839753,-14.550087626004313,75.54347014832543,7.590935663408899,8.759143086034271,3,-4.8000030517578125,-14.949996948242188,-40.67499542236328,-37.69999694824219,-17.699981689453125,1,-0.04678928778825153,1.3478203180458161,308.8999938964844,2.4,304.5,1.5945959321027368,298.70001220703125,-0.04678928778825153 4126,2016-03-30,314.70001220703125,314.70001220703125,309.20001220703125,310.0,78472.0,0.015488926766969335,1.3404194532822544,5.222271201383473,77.45363264883207,71.642018522759,-11.29726607507456,-18.827393984387527,-35.102370581009325,-38.2603004861719,21.40512297931777,5.5,10.368429037161604,16.51501312255857,-1.016823623473499,34.04684986859064,7.7490947495425075,25.280931495574634,-17.82609892647082,100.0,30.673261925155543,8.765918373016037,3,-9.350006103515625,-19.550003051757812,-46.62501525878906,-42.50001525878906,-21.5,2,-0.08547830750119523,-1.677966803047623,309.8999938964844,1.3478203180458161,308.8999938964844,2.4,304.5,-0.08547830750119523 4127,2016-03-31,316.0,318.5,313.3999938964844,314.29998779296875,63157.0,0.00413087938526524,-1.9142892020089286,0.3617037854684761,77.63162332895914,71.92161557899882,-11.327177185303356,-18.30126469171978,-35.26375377314048,-39.15237750402889,23.53481926485211,5.100006103515625,10.982926017507282,16.06000061035155,-1.2117439172276931,33.331745137930795,7.424128346561929,24.695872874141173,-17.343476826792482,88.88888888888889,17.480351115059904,8.635872263789619,3,-8.75,-18.800003051757812,-47.775001525878906,-43.80000305175781,-26.70001220703125,3,-0.07088605663444425,1.3404194532822544,314.70001220703125,-1.677966803047623,309.8999938964844,1.3478203180458161,308.8999938964844,-0.07088605663444425 4128,2016-04-01,310.79998779296875,314.29998779296875,307.79998779296875,314.29998779296875,70872.0,-0.01645573483237739,2.7142857142857144,-2.058808745916059,66.90822751685471,70.96583491299243,-5.217953456085354,-11.310512003986958,-29.091037685489823,-33.597695496177266,24.878543690028458,8.20001220703125,11.105788475165923,9.35498962402346,-5.996672862273499,24.70665211032042,1.6791583808749806,17.03082086717194,-9.76224740054613,48.32204455568231,-23.311577922036406,7.675831243148476,4,-3.54998779296875,-13.599990844726562,-40.549991607666016,-38.59999084472656,-20.0,4,-0.05855850194426826,-1.9142892020089286,316.0,1.3404194532822544,314.70001220703125,-1.677966803047623,309.8999938964844,-0.05855850194426826 4129,2016-04-04,311.0,313.6000061035156,309.8999938964844,312.0,87593.0,0.0006435399449387091,-1.312498807911652,0.2857142857142857,75.609752063245,71.01477091323493,-4.565560022358966,-10.057193096736682,-28.12833020628102,-33.42709696427693,25.727772991449662,3.70001220703125,10.850350993551842,8.30500183105471,-5.7696069734205935,22.379610635530014,1.26769742881703,15.34230623329239,-7.866788454668097,37.5,-40.27033024378329,7.037304402237657,4,-3.75,-13.800003051757812,-40.750003814697266,-38.80000305175781,-18.100006103515625,0,-0.06977495886505225,2.7142857142857144,310.79998779296875,-1.9142892020089286,316.0,1.3404194532822544,314.70001220703125,-0.06977495886505225 4130,2016-04-05,306.6000061035156,310.1000061035156,304.70001220703125,309.79998779296875,73489.0,-0.014147890342393499,1.8420883559938643,3.199981689453125,62.88090960965404,69.76354673120571,0.5682993939550443,-5.058058653856278,-22.750737792512666,-28.600076634015522,25.69929629325879,6.29998779296875,10.267009221712954,3.3600082397460938,-10.415088869548242,17.13510534904043,-3.5275403149011026,10.24755679439329,11.899993896484375,13.768083892454191,-64.25963529492037,6.887548554647174,4,0.649993896484375,-9.400009155273438,-34.15000915527344,-34.40000915527344,-15.70001220703125,1,-0.05772997995654083,-1.312498807911652,311.0,2.7142857142857144,310.79998779296875,-1.9142892020089286,316.0,-0.05772997995654083 4131,2016-04-06,302.3999938964844,307.79998779296875,301.70001220703125,307.6000061035156,102564.0,-0.013698669678477549,1.1785722070844686,1.6250131130968843,52.815020204590404,67.93957127315495,5.398754302054442,-0.6968789284601371,-17.969287717075133,-24.08254173290203,25.1142529978001,6.0999755859375,9.46111721908153,-0.9650039672851562,-14.657611707256194,12.727603772685882,-7.811307837270704,5.881299902700391,15.824006347656223,4.166560702776739,-68.40081293994464,6.8463038699855305,4,4.850006103515625,-5.1999969482421875,-28.574989318847656,-30.199996948242188,-16.399993896484375,2,-0.03373009886020273,1.8420883559938643,306.6000061035156,-1.312498807911652,311.0,2.7142857142857144,310.79998779296875,-0.03373009886020273 4132,2016-04-07,302.0,306.6000061035156,301.0,306.6000061035156,112768.0,-0.001322731165865343,1.4347820318045816,0.8846144817305773,50.68493150684931,65.84277970149809,7.058338458245828,0.35119065855838016,-16.974067949164578,-23.32899961212621,24.91104018833268,5.600006103515625,8.659242183531319,-1.7649978637695085,-14.755080648669036,11.22508492113002,-8.260039256219272,4.730043528680255,15.56304072265624,7.518803893404066,-59.40599540952168,6.4950413924497745,4,7.75,-4.8000030517578125,-26.849998474121094,-29.800003051757812,-19.79998779296875,3,-0.02913903242704885,1.1785722070844686,302.3999938964844,1.8420883559938643,306.6000061035156,-1.312498807911652,311.0,-0.02913903242704885 4133,2016-04-08,305.29998779296875,306.3999938964844,300.6000061035156,300.6000061035156,42211.0,0.010927111897247599,-1.4680895272354213,-1.0217337941923799,53.60823282717135,64.49766133002078,4.340178859964283,-2.2531006611138196,-19.74749215778263,-26.303755692196546,24.800599854227055,5.79998779296875,8.030527471400774,1.019990539550804,-11.306721663134283,13.346702742235891,-5.143365561791768,7.183346640893376,11.26927048632814,36.15370530348558,-26.040227506663072,6.163356101342547,4,4.2500152587890625,-8.099990844726562,-30.124984741210938,-33.09999084472656,-20.5,4,-0.052407470159644975,1.4347820318045816,302.0,1.1785722070844686,302.3999938964844,1.8420883559938643,306.6000061035156,-0.052407470159644975 4134,2016-04-11,301.5,306.0,301.5,306.0,59665.0,-0.012446734179189067,1.0,-0.9574505386048867,49.05661735386458,62.96099411778006,7.8003822434062045,2.02065418733514,-15.434897420764855,-22.192541163676424,24.365380856150516,4.5,7.7721092279165305,-3.0149978637695085,-14.913034390599535,8.883038663060518,-8.964016127184493,2.934020399645476,13.791718105234395,9.473619962993421,-46.78199274992954,5.949018263415001,4,8.050003051757812,-0.25,-25.150001525878906,-29.300003051757812,-16.600006103515625,0,-0.03548926105151329,-1.4680895272354213,305.29998779296875,1.4347820318045816,302.0,1.1785722070844686,302.3999938964844,-0.03548926105151329 4135,2016-04-12,301.5,304.70001220703125,296.79998779296875,302.5,120913.0,0.0,1.9259217397201438,0.2222222222222222,49.40617542760878,59.84460998208858,7.245476107679622,2.910193022502483,-14.995540423596708,-21.986731209237234,23.95916077516261,7.9000244140625,7.059291332050805,-3.4849975585937614,-13.97775942590141,7.007764308713888,-8.731378492247586,1.7613833750600634,12.61638114509691,42.727383700284086,-11.618983884103102,5.246380933653825,4,6.149993896484375,1.399993896484375,-23.775001525878906,-29.300003051757812,-11.399993896484375,1,-0.028524066678327076,1.0,301.5,-1.4680895272354213,305.29998779296875,1.4347820318045816,302.0,-0.028524066678327076 4136,2016-04-13,295.0,305.0,295.0,304.0,119794.0,-0.021558872305140975,-1.2222222222222223,9.0,45.91610021625044,56.3206629695654,11.90957511797393,9.727798138444882,-8.445034615802797,-15.29267829131129,23.57021596662927,10.0,6.143853208814221,-9.869998168945301,-20.760284029328602,1.020287691438,-15.315141099136952,-4.424855238753651,17.384741809884076,0.0,-56.61750070434057,5.445142930191637,4,9.649993896484375,9.75,-15.200004577636719,-22.050003051757812,-1.0,2,-0.013898325774629239,1.9259217397201438,301.5,1.0,301.5,-1.4680895272354213,305.29998779296875,-0.013898325774629239 4137,2016-04-14,298.8999938964844,300.5,295.8999938964844,295.8999938964844,51564.0,0.013220318293167388,-2.0666707356770835,-0.3333333333333333,43.54837915775692,53.725124262998975,5.955099780565831,6.0265255793113965,-12.351324855375708,-19.04103315161558,23.08007454760969,5.5,5.376135262453545,-5.900004577636707,-16.931061272787645,5.13105211751423,-11.415532925212176,-0.38447623006123877,11.398578896213621,34.210491092342494,-16.894202558750834,5.515528347575466,4,5.4000091552734375,5.850006103515625,-16.79999542236328,-23.649993896484375,0.600006103515625,3,-0.04315822736668218,-1.2222222222222223,295.0,1.9259217397201438,301.5,1.0,301.5,-0.04315822736668218 4138,2016-04-15,298.0,301.3999938964844,297.3999938964844,301.3999938964844,66959.0,-0.0030110201233261025,1.3529454003644164,-1.133331298828125,36.34085768939831,49.361913777016014,5.418260631787291,7.010284814730198,-11.43275321667005,-17.93720914958027,22.35698547765893,4.0,3.454944234344623,-6.624998474121071,-17.982699273918,4.732702325675859,-12.303848874019536,-0.9461480742226058,10.462744057574241,27.27272727272727,-17.01134673513047,5.678850399898462,4,4.5500030517578125,6.75,-15.549995422363281,-22.399993896484375,6.399993896484375,4,-0.05302009326499579,-2.0666707356770835,298.8999938964844,-1.2222222222222223,295.0,1.9259217397201438,301.5,-0.05302009326499579 4139,2016-04-18,297.5,300.5,296.6000061035156,299.0,72653.0,-0.001677852348993314,-1.363641407882812,0.44117726256832807,34.263964698747316,46.18225323135972,4.248696295748346,7.50107510923101,-10.816440744286865,-17.179928500668893,21.519207193882696,3.899993896484375,1.2372360555688147,-6.874998474121071,-18.642370672528727,4.8923737242865855,-12.7586845733249,-0.9913123749172428,9.347214770665346,25.0,-14.696705354581397,5.883686099203833,4,3.899993896484375,7.75,-15.049995422363281,-21.899993896484375,9.0,0,-0.042689116662289917,1.3529454003644164,298.0,-2.0666707356770835,298.8999938964844,-1.2222222222222223,295.0,-0.042689116662289917 4140,2016-04-19,298.0,299.5,296.0,296.79998779296875,60166.0,0.001680672268907557,-1.5000108991825614,-0.8000081380208334,26.21079227513485,43.226227905864654,2.6825995462978085,7.022458567947865,-11.05329744980628,-17.493771018421853,20.672481497439595,3.5,-0.30050327747630945,-6.159999084472645,-18.239977488361433,5.919979319416143,-12.19998828641701,-0.12000988252827938,7.425548998185491,30.0,-1.9832864590100066,6.039989201944386,4,2.8000030517578125,7.25,-15.549995422363281,-22.399993896484375,10.79998779296875,1,-0.04395975202522018,-1.363641407882812,297.5,1.3529454003644164,298.0,-2.0666707356770835,298.8999938964844,-0.04395975202522018 4141,2016-04-20,294.29998779296875,299.0,291.70001220703125,297.0,92680.0,-0.01241614834574245,1.1790968635274612,-2.2499872844717967,21.066650390624986,39.935307781839725,5.713645585007782,10.662710169124352,-6.8053317577237635,-13.715046130071755,19.81150959721135,7.29998779296875,-2.3909776901653004,-9.475010681152355,-22.311944557209358,3.361923194904648,-15.893477619180828,-3.056543743123882,9.87449532543451,26.803922617343456,1.9354171051897175,6.4184669380285,4,4.7500152587890625,10.800018310546875,-11.849983215332031,-18.699981689453125,12.20001220703125,2,-0.01427109026048512,-1.5000108991825614,298.0,-1.363641407882812,297.5,1.3529454003644164,298.0,-0.01427109026048512 4142,2016-04-21,292.1000061035156,297.8999938964844,290.20001220703125,296.70001220703125,72592.0,-0.007475303366307751,1.2000043596730245,1.7036982616361869,22.898553288603665,36.52312116644332,7.109243721094856,13.009908428587948,-3.6074370817532895,-11.362122933167484,19.53909412776668,7.699981689453125,-3.7516987698737125,-11.344992065429665,-25.041780748382507,2.3517966175231777,-18.193386406906086,-4.4965977239532435,10.328051087295535,16.96425895297288,-4.733567267190015,6.848394341476423,4,6.0,12.25,-9.650001525878906,-16.5,15.600006103515625,3,0.006504600673685079,1.1790968635274612,294.29998779296875,-1.5000108991825614,298.0,-1.363641407882812,297.5,0.006504600673685079 4143,2016-04-25,297.6000061035156,298.5,290.29998779296875,292.5,87750.0,0.018829167699677685,1.3768172349280625,-1.1086955079511454,33.16581874226037,34.757476876265066,0.44939629550464133,7.342950454336972,-7.847729752716305,-16.67564650163854,18.945163993213892,8.20001220703125,-4.301282493156464,-5.499992370605469,-19.430496601958566,8.430511860747629,-12.465244486282018,1.46525974507108,2.8715638898907514,71.84468608337531,49.99164231261365,6.965252115676538,4,0.0,6.75,-13.125,-22.0,8.79998779296875,0,0.00638438796208729,1.2000043596730245,292.1000061035156,1.1790968635274612,294.29998779296875,-1.5000108991825614,298.0,0.00638438796208729 4144,2016-04-26,295.20001220703125,299.6000061035156,293.29998779296875,299.6000061035156,71226.0,-0.008064495454511378,1.8636486589586556,-0.8627428687685873,34.92062595014326,33.1479713787689,2.0805493658301657,9.132161658342568,-4.4188331743553135,-14.441338948363978,17.757920523619873,6.300018310546875,-4.828092931348863,-7.214987182617165,-21.29121099494472,6.86123662971039,-14.25309908878097,-0.17687527645335877,-5.0,53.19152389949971,29.06347318588331,7.038111906163788,4,2.399993896484375,9.149993896484375,-9.900009155273438,-19.600006103515625,10.0999755859375,1,0.031165248336781692,1.3768172349280625,297.6000061035156,1.2000043596730245,292.1000061035156,1.1790968635274612,294.29998779296875,0.031165248336781692 4145,2016-04-27,295.3999938964844,297.6000061035156,290.3999938964844,297.5,96264.0,0.0006774447194564104,5.260830336884844,0.4772747764931093,39.644947975542536,32.45117668535691,1.032906638335703,8.211169069055586,-3.69855030607971,-14.631887541792707,16.16173479504253,7.20001220703125,-5.812537798930407,-6.290005493164074,-20.236052087633368,7.65604110130522,-13.263028790398721,0.6830178040705732,-5.100006103515625,55.31899006230135,27.48178448830709,6.973023297234656,4,0.4000091552734375,8.95001220703125,-7.974994659423828,-19.649993896484375,12.100006103515625,2,0.03757618934618301,1.8636486589586556,295.20001220703125,1.3768172349280625,297.6000061035156,1.2000043596730245,292.1000061035156,0.03757618934618301 4146,2016-04-28,287.79998779296875,290.0,284.0,290.0,93390.0,-0.025727847869146725,4.45451518934665,1.0476218156452997,32.682886163309476,31.243899685973865,8.386070301748873,14.432526118413023,4.7975143746485855,-7.160752320337451,14.764715514753107,11.399993896484375,-6.561197288857215,-12.545010375976574,-26.39632190153145,1.306301149578303,-19.470666138753984,-5.619354613199164,11.800018310546875,24.358886578335266,-5.798604508827481,6.925655762777426,4,4.9000091552734375,13.45001220703125,-0.3749885559082031,-12.04998779296875,11.9000244140625,3,0.07296734152437323,5.260830336884844,295.3999938964844,1.8636486589586556,295.20001220703125,1.3768172349280625,297.6000061035156,0.07296734152437323 4147,2016-04-29,293.6000061035156,293.8999938964844,284.70001220703125,287.0,89075.0,0.020152948424442485,1.5555569684099877,-2.999986128450548,36.55173574985952,31.267330581580662,1.9614544837416474,7.239484528776757,-0.301044159508308,-13.034869101309596,12.672521957258995,9.199981689453125,-7.265194958520965,-5.624992370605469,-17.648279393358337,6.398294652147399,-11.636635881981931,0.3866511407709936,5.6879998779297125,61.5384765865711,30.811818071733658,6.011643511376447,4,-1.350006103515625,7.649993896484375,-3.0000076293945312,-16.850006103515625,4.899993896484375,4,0.04393730799833895,4.45451518934665,287.79998779296875,5.260830336884844,295.3999938964844,1.8636486589586556,295.20001220703125,0.04393730799833895 4148,2016-05-02,292.6000061035156,294.5,291.70001220703125,294.0,60217.0,-0.0034059944796031028,1.3333290947700367,-0.21212009118274,39.06634164556554,31.800928020116018,2.3634538004475303,7.1738856531328565,1.3645731955255087,-12.120324734962594,11.485420541243377,2.79998779296875,-7.346320523368718,-5.714993286132824,-16.765170478843515,5.335183906577868,-11.240081882488198,-0.18990468977744968,6.382239758300784,55.128222684332954,20.816247927363477,5.52508859635536,5,-0.8000030517578125,8.649993896484375,-0.6750030517578125,-15.850006103515625,2.199981689453125,0,0.05160630823149592,1.5555569684099877,293.6000061035156,4.45451518934665,287.79998779296875,5.260830336884844,295.3999938964844,0.05160630823149592 4149,2016-05-03,289.29998779296875,293.79998779296875,286.6000061035156,293.0,53720.0,-0.0112782578322278,1.716980480221109,2.6428773841961855,36.136349764737226,32.90376774118295,4.892473194450247,9.238500976979594,5.237886116899119,-8.801275500903671,10.47409868079707,7.199981689453125,-7.71090012897082,-7.930010986328114,-17.949173080386572,2.089151107730345,-12.939592033357371,-2.920429939298856,9.382613151611338,38.97048098823054,5.486587685856833,5.009581047029241,5,2.5000152587890625,11.95001220703125,3.95001220703125,-12.54998779296875,-0.5999755859375,1,0.059108215779645645,1.3333290947700367,292.6000061035156,1.5555569684099877,293.6000061035156,4.45451518934665,287.79998779296875,0.059108215779645645 4150,2016-05-04,288.8999938964844,292.79998779296875,288.1000061035156,290.0,55091.0,-0.00138262673128986,-2.4814915284889176,0.2972979660513683,41.95249724818364,35.2244173920228,4.320197558275652,8.6900052047406,6.124856978727621,-8.349255498107027,10.315541183143063,4.699981689453125,-7.735307954803488,-7.445004272460949,-17.09955940739087,2.209550862468973,-12.272281839925881,-2.6177267049960165,9.488955029204135,46.66660853794643,8.577627169058502,4.827277567464959,5,2.9000091552734375,12.350006103515625,6.550010681152344,-10.149993896484375,-4.5,2,0.056767027493813904,1.716980480221109,289.29998779296875,1.3333290947700367,292.6000061035156,1.5555569684099877,293.6000061035156,0.056767027493813904 4151,2016-05-09,292.20001220703125,294.0,288.8999938964844,293.0,76599.0,0.011422701212410846,2.6428773841961855,0.727257594673325,41.0187957098688,37.23777766105226,0.7721738244653125,4.834517352183525,3.3602025447148662,-11.571143315514348,10.53681411929186,5.100006103515625,-7.579999591665796,-3.6349868774414062,-13.016553569567577,5.746579814684765,-8.325770223504492,1.0557964686216792,5.901157740143503,76.53070757272846,36.38340151344106,4.690783346063074,5,-0.4000091552734375,9.04998779296875,7.824981689453125,-10.750015258789062,-8.20001220703125,0,0.052361352340150935,-2.4814915284889176,288.8999938964844,1.716980480221109,289.29998779296875,1.3333290947700367,292.6000061035156,0.052361352340150935 4152,2016-05-10,293.20001220703125,294.5,291.1000061035156,294.0,67265.0,0.0034223133409436723,2.7777966159167202,1.0,43.582908209059966,38.39523204625222,-0.06188938953920342,3.311208748775755,2.789272867613363,-12.472034338566914,10.842199968222413,3.399993896484375,-7.19170193971803,-2.1949874877929574,-11.176013685076214,6.786038709490299,-6.685500586434614,2.295525610848699,4.619134341199981,83.5444456033407,40.04317446746576,4.490513098641634,5,-1.4000091552734375,8.04998779296875,7.049995422363281,-11.600006103515625,-13.4000244140625,1,0.022169166880560365,2.6428773841961855,292.20001220703125,-2.4814915284889176,288.8999938964844,1.716980480221109,289.29998779296875,0.022169166880560365 4153,2016-05-11,289.29998779296875,292.70001220703125,287.5,292.3999938964844,86857.0,-0.01330158339594012,1.8107849525333422,3.875066758220798,39.950977458906046,38.954159991670295,2.8351040662768128,6.272697710439388,7.094790452392147,-8.387593134005215,11.406061750688762,5.70001220703125,-6.310677392077821,-5.295011901855446,-13.365358281322642,2.77533447761175,-9.330185091589044,-1.259838712121848,8.242775824297837,34.177009815851385,-11.182697257408329,4.035173189733591,5,1.5000152587890625,9.850006103515625,12.925010681152344,-5.79998779296875,-9.5999755859375,2,0.03180094225795482,2.7777966159167202,293.20001220703125,2.6428773841961855,292.20001220703125,-2.4814915284889176,288.8999938964844,0.03180094225795482 4154,2016-05-12,290.79998779296875,293.1000061035156,288.0,289.29998779296875,41708.0,0.005184929358080126,-1.4878226694852175,-0.4838700150618718,41.38755526741544,39.14778302410062,0.721161428901155,4.142359077574326,6.06798304883398,-9.655857433851452,11.967979634644232,5.100006103515625,-5.387282473961648,-3.260011291503929,-10.804523466602063,4.284500883594205,-7.032267379052996,0.5122447960451382,6.471920551952508,47.14268275669643,-0.1533176672858403,3.772256087549072,5,-1.54998779296875,8.000015258789062,11.425010681152344,-7.29998779296875,-5.899993896484375,3,0.013755158761725061,1.8107849525333422,289.29998779296875,2.7777966159167202,293.20001220703125,2.6428773841961855,292.20001220703125,0.013755158761725061 4155,2016-05-13,292.8999938964844,294.70001220703125,292.0,292.20001220703125,95260.0,0.00722147933861228,-3.909085864891108,0.4666544596354167,48.25871590973791,40.87843077370378,-1.9788616637626433,1.4387950538431369,4.465657019634136,-11.437711608320399,13.201750682062578,3.9000244140625,-5.1476857993541785,-0.7300048828125227,-7.4211207047152925,5.961110939090247,-4.075562793763936,2.6155530281388906,4.106476281538448,74.99978807273344,24.07434012423319,3.345557910951386,5,-3.199981689453125,4.1500091552734375,9.325004577636719,-9.399993896484375,-9.100006103515625,4,-0.014339302755115302,-1.4878226694852175,290.79998779296875,1.8107849525333422,289.29998779296875,2.7777966159167202,293.20001220703125,-0.014339302755115302 4156,2016-05-17,290.8999938964844,295.3999938964844,290.3999938964844,293.0,64835.0,-0.006828269176088919,-2.2258001004124788,-3.000087195361207,48.49998703004909,42.20601424928041,0.5667143574444822,3.284269945021606,6.950358004234431,-9.16308756258536,14.33450674473313,5.0,-4.921278352198442,-2.5250045776367074,-9.290208395129923,4.2401992398565085,-5.907606486383315,0.8575973311099006,5.846346877977965,43.0379306748253,-11.680096448427697,3.382601908746614,5,0.100006103515625,5.0,11.325004577636719,-7.399993896484375,-4.0,1,-0.022344448732828037,-3.909085864891108,292.8999938964844,-1.4878226694852175,290.79998779296875,1.8107849525333422,289.29998779296875,-0.022344448732828037 4157,2016-05-18,286.0,292.8999938964844,285.70001220703125,290.0,61999.0,-0.01684425575556392,-2.130443436032163,1.904756368709401,35.279200595479224,41.78522079927082,4.77770124871023,7.555659076790846,12.25909408021846,-3.980643698506924,15.752922131442654,7.199981689453125,-5.133583057764611,-6.779998779296875,-13.802255923210339,0.242258364616589,-10.291127351253635,-3.2688702073401146,10.491413958973112,3.092663497446901,-47.4158579779662,3.5111285719567373,5,4.5500030517578125,9.300003051757812,16.224998474121094,-2.5,1.5,2,-0.006993006993006978,-2.2258001004124788,290.8999938964844,-3.909085864891108,292.8999938964844,-1.4878226694852175,290.79998779296875,-0.006993006993006978 4158,2016-05-19,282.20001220703125,285.79998779296875,281.0,285.0,68072.0,-0.013286670604785833,1.1818307924926132,0.6999969482421875,34.068646517110764,41.55547599397898,7.763750119373867,10.657684690427743,16.43854223475205,-0.08349344298153483,17.594148598156583,5.0,-4.433437067487716,-9.78998718261721,-17.822004370946672,-1.7579699942877482,-13.80599577678197,-5.773978588452451,14.041573472762423,8.333421636548206,-40.10752771718235,4.016008594164732,5,5.9999847412109375,11.499984741210938,21.274986267089844,1.29998779296875,-4.20001220703125,3,-0.008504692807389969,-2.130443436032163,286.0,-2.2258001004124788,290.8999938964844,-3.909085864891108,292.8999938964844,-0.008504692807389969 4159,2016-05-20,284.79998779296875,286.29998779296875,284.0,284.1000061035156,43899.0,0.009213236971903793,-4.1111186463666884,-0.24999455040871935,37.73148655073295,41.08647480537335,4.982258903112665,7.438866637645674,14.085202016191886,-2.563814660624473,19.356384924546543,4.0999755859375,-4.26007589480713,-6.555010986328114,-14.759115479889829,1.6490935072336015,-10.657063233108943,-2.4529587395472845,10.831934459633203,26.388815302876495,-20.30709712055352,4.102052246780846,5,3.4000091552734375,8.70001220703125,18.57501220703125,-1.29998779296875,-8.699981689453182,4,-0.017907218414787485,1.1818307924926132,282.20001220703125,-2.130443436032163,286.0,-2.2258001004124788,290.8999938964844,-0.017907218414787485 4160,2016-05-23,284.8999938964844,285.8999938964844,282.20001220703125,285.0,45551.0,0.0003511450414397377,2.8947300791853388,-0.14286959933731525,45.938388759286696,41.63309625530867,4.75524828669154,6.647965117662579,13.925370218520243,-2.5391764857968724,21.181377376138798,3.699981689453125,-4.211571593297208,-5.8000045776367415,-13.86083069292664,2.2608215376531575,-9.830417635281663,-1.7695915199918204,10.146651466013509,27.083302427208128,-21.511199041420834,4.03041305764494,5,3.3000030517578125,8.100006103515625,20.50000762939453,-1.399993896484375,-3.899993896484375,0,0.0,-4.1111186463666884,284.79998779296875,1.1818307924926132,282.20001220703125,-2.130443436032163,286.0,0.0 4161,2016-05-24,290.1000061035156,290.1000061035156,282.0,285.79998779296875,79174.0,0.018252061489761218,2.767428656593543,-42.99755874275252,45.01425021605728,41.79213425608616,-0.8649334468666439,1.1775407487369876,8.589324758962448,-7.456900806396106,22.04776596383927,8.100006103515625,-3.5873846044574407,-0.38999328613283524,-8.272798481838265,7.492811909572595,-4.331395883985579,3.551409311719908,4.3847734444823345,76.47067874718866,28.29433070924496,3.941402597852724,5,-1.9000091552734375,2.899993896484375,15.17498779296875,-6.600006103515625,1.29998779296875,1,-0.021716712092377022,2.8947300791853388,284.8999938964844,-4.1111186463666884,284.79998779296875,1.1818307924926132,282.20001220703125,-0.021716712092377022 4162,2016-05-25,294.0,294.79998779296875,290.8999938964844,290.8999938964844,74384.0,0.01344361880189937,-1.5161201405774702,0.7209285820741929,51.84209575283994,43.113369622078814,-5.184746842865877,-2.7118499703726116,4.786014706505171,-11.090577383955463,22.389883928960398,4.699981689453125,-3.1873599532817707,3.4150009155273438,-4.5942820953489445,11.424283926403632,-0.5896405899108004,7.419642420965488,-13.0,94.2029818796191,44.968360786644695,4.004641505438146,5,-5.8000030517578125,-2.8000030517578125,10.699996948242188,-10.5,4.0,2,-0.024149680624202752,2.767428656593543,290.1000061035156,2.8947300791853388,284.8999938964844,-4.1111186463666884,284.79998779296875,-0.024149680624202752 4163,2016-05-26,299.5,301.0,293.3999938964844,294.79998779296875,102623.0,0.018707482993197244,-1.0266682942708334,1.5161299849381282,62.68657849467916,45.47992775844145,-10.153462299070043,-8.497900618372,-0.5836354786160882,-16.287977314994123,22.494645295590804,7.600006103515625,-2.8395329613391596,8.820001220703148,0.42460978867296717,17.21539265273333,4.622305504688086,13.01769693671821,-18.224000244140598,92.10526315789474,39.85498865039141,4.197695716015087,5,-8.5,-8.300003051757812,5.025001525878906,-16.0,3.600006103515625,3,-0.04006677796327207,-1.5161201405774702,294.0,2.767428656593543,290.1000061035156,2.8947300791853388,284.8999938964844,-0.04006677796327207 4164,2016-05-27,304.3999938964844,304.8999938964844,298.5,299.0,118271.0,0.016360580622652332,1.0,1.14893188753977,67.33780287151899,47.59982630975045,-14.439931407783774,-13.358197217048257,-5.351681536675244,-20.909690881913775,22.940583098244495,6.399993896484375,-2.5446771448857817,13.259996032714866,3.0169691503584772,23.503022915071256,8.138482591536672,18.38150947389306,-22.335034130859356,97.81659330452153,43.00690134454893,5.121513441178201,5,-11.449996948242188,-11.449996948242188,-0.7499923706054688,-20.899993896484375,-6.699981689453125,4,-0.08672797117552533,-1.0266682942708334,299.5,-1.5161201405774702,294.0,2.767428656593543,290.1000061035156,-0.08672797117552533 4165,2016-05-30,306.5,306.6000061035156,301.70001220703125,303.0,48811.0,0.006898837534897506,1.6486366110753699,0.6481488807383001,66.436767578125,49.59280192620332,-16.101102623457336,-15.372117208946293,-7.141099429901885,-22.75629793775795,23.023372933164175,4.899993896484375,-1.6441707214628423,14.80500183105471,2.579147506915831,27.03085615519359,8.692074668985242,20.91792899312418,-23.06493818652342,99.59347122478424,45.5678709630399,6.112927162069445,5,-12.699996948242188,-12.699996948242188,-3.1750030517578125,-23.0,-10.70001220703125,0,-0.09918431940125427,1.0,304.3999938964844,-1.0266682942708334,299.5,-1.5161201405774702,294.0,-0.09918431940125427 4166,2016-05-31,308.79998779296875,308.8999938964844,302.8999938964844,308.0,84207.0,0.007504038476243924,11.0,0.22856794084821427,67.4106917819137,53.16296761358493,-17.427659134415364,-16.88381323318788,-9.265005896822288,-24.85240521627952,22.32881631368036,6.0,-0.7818565053262319,16.05498962402345,1.7990637610853355,30.310915486961562,8.92702669255442,23.182952555492477,-23.511730436289042,99.44441053602431,47.12229646185465,7.1279629314690505,5,-13.849990844726562,-13.849990844726562,-5.774986267089844,-25.29998779296875,-20.699981689453125,1,-0.09002587076398116,1.6486366110753699,306.5,1.0,304.3999938964844,-1.0266682942708334,299.5,-0.09002587076398116 4167,2016-06-01,306.5,309.1000061035156,304.6000061035156,309.0,58983.0,-0.007448147292385077,2.3333182629925178,-3.125047684443427,69.90744403691501,57.145056226896514,-13.314054323934215,-14.301060936341173,-6.908746184701158,-22.203363040579802,22.420253343693812,4.5,-0.4301967931875197,13.110002136230491,-2.4192422631410295,28.639246535602013,5.345379936544703,20.87462433591628,-18.85056898933982,83.43946444607722,27.63150480539484,7.764622199685769,6,-10.949996948242188,-11.449996948242188,-4.424995422363281,-23.0,-13.5,2,-0.04926592529695151,11.0,308.79998779296875,1.6486366110753699,306.5,1.0,304.3999938964844,-0.04926592529695151 4168,2016-06-02,307.70001220703125,309.3999938964844,305.0,307.20001220703125,87973.0,0.003915211115925743,1.256428314318356,-0.2,69.69701496571926,60.69678160633944,-11.752386353454256,-15.085243906964706,-8.076067919665718,-23.054976382420875,22.65226201598599,4.399993896484375,0.14481168517414744,13.555014038085915,-3.230002553975737,30.340030630147567,5.162505742055089,21.94752233411674,-17.476512185228444,84.40382897827651,26.363782953439397,8.392508296030835,6,-12.000015258789062,-12.500015258789062,-6.475006103515625,-24.20001220703125,-14.0,3,-0.03152425031593675,2.3333182629925178,306.5,11.0,308.79998779296875,1.6486366110753699,306.5,-0.03152425031593675 4169,2016-06-03,306.3999938964844,308.6000061035156,304.0,307.5,67878.0,-0.004224953717818392,1.7878670180792529,-2.20001220703125,66.03326345456284,62.92954546137013,-7.896603029685366,-13.110639894832275,-6.79002937778364,-21.373857488498857,22.140561382339243,4.600006103515625,1.810937584731846,11.399995422363304,-6.0738346267589804,28.87382547148559,2.6630803978021618,20.136910446924446,-13.491784732226165,61.03886838965887,4.931617560651816,8.736915024561144,6,-10.699996948242188,-11.199996948242188,-5.42498779296875,-22.899993896484375,-11.899993896484375,4,-0.010770195361308077,1.256428314318356,307.70001220703125,2.3333182629925178,306.5,11.0,308.79998779296875,-0.010770195361308077 4170,2016-06-06,305.29998779296875,307.8999938964844,304.1000061035156,306.0,62963.0,-0.0035900983205869874,-1.451624335499114,0.6363712026633375,67.47572851491176,65.42526527235395,-4.021439928915356,-11.298258432931334,-5.710625464759005,-19.93998609655614,21.601207810615207,3.79998779296875,4.001282481447049,9.47998962402346,-8.324632678907278,27.2846119269542,0.577678472558091,18.38230077548883,-10.082928766198904,36.92298302283653,-19.97667538910136,8.902311151465371,6,-5.149993896484375,-10.099990844726562,-4.324981689453125,-21.79998779296875,-10.29998779296875,0,-0.024893468358378135,1.7878670180792529,306.3999938964844,1.256428314318356,307.70001220703125,2.3333182629925178,306.5,-0.024893468358378135 4171,2016-06-07,307.5,308.3999938964844,304.1000061035156,306.5,61605.0,0.007206067130677729,2.071433242506812,-1.4285465166971838,77.92207792207792,68.32304106893595,-3.9042763950105837,-12.957605994489711,-7.896429317959985,-21.758016287708642,21.322885125529062,4.29998779296875,6.10485714998066,10.915002441406273,-7.537698949751189,29.367703832563734,1.688651745827542,20.141353136985003,-10.297330091470144,64.81488807383002,1.06319475683825,9.226350695578745,6,-6.100006103515625,-12.300003051757812,-7.424995422363281,-21.900001525878906,-15.20001220703125,1,-0.03804882018546751,-1.451624335499114,305.29998779296875,1.7878670180792529,306.3999938964844,1.256428314318356,307.70001220703125,-0.03804882018546751 4172,2016-06-08,299.70001220703125,307.5,299.0,307.5,54897.0,-0.025365813960874006,1.1794905903986854,-7.79998779296875,70.58823529411764,69.20100293554023,5.352120211359079,-4.896745020108028,-0.0661920192191019,-13.529705752519249,20.814165898203335,8.5,7.723347166409667,2.7900146484374773,-15.640612530130511,21.220641827005466,-6.425298940846517,12.005328237721471,-0.7897169401877591,6.73089055627122,-61.38579340844713,9.215313589284007,6,4.2499847412109375,-4.5000152587890625,-2.7250137329101562,-14.100013732910156,-5.800018310546875,2,-0.038705390827620034,2.071433242506812,307.5,-1.451624335499114,305.29998779296875,1.7878670180792529,306.3999938964844,-0.038705390827620034 4173,2016-06-09,298.5,300.3999938964844,297.6000061035156,299.29998779296875,68589.0,-0.004004044571750964,-1.1538569885910137,0.10256269807112954,66.66666666666666,69.12643224611219,7.14694233965389,-3.132770148904683,0.9637695773297992,-12.066865510514049,19.860331510879792,2.79998779296875,9.11304240384095,1.1300018310546989,-16.956934043555805,19.216937705665202,-7.913466106250553,10.17346976835995,10.899993896484375,8.1817626953125,-62.51932533362378,9.043467937305264,6,5.0,-3.3000030517578125,-1.75,-8.550003051757812,-8.29998779296875,3,-0.018425460636515956,1.1794905903986854,299.70001220703125,2.071433242506812,307.5,-1.451624335499114,305.29998779296875,-0.018425460636515956 4174,2016-06-10,294.79998779296875,299.1000061035156,292.1000061035156,298.5,108900.0,-0.012395350777324121,1.857128621608829,4.625085831998169,61.07380809172469,68.5305478587344,10.439847917754776,0.9299563870824841,4.305383977482279,-8.146823099953167,19.263196328911793,7.0,9.924431831589061,-2.7700103759765398,-20.638193515262117,15.098172763309037,-11.7041019456193,6.16408119366622,14.364006347656243,16.564317248248514,-57.18987684749084,8.934091569642787,6,5.95001220703125,0.4000091552734375,1.7250137329101562,-2.699981689453125,-3.5,4,-0.0037312606224053635,-1.1538569885910137,298.5,1.1794905903986854,299.70001220703125,2.071433242506812,307.5,-0.0037312606224053635 4175,2016-06-13,288.70001220703125,291.20001220703125,285.70001220703125,290.70001220703125,87616.0,-0.020691912613718833,2.6666666666666665,0.5405387571963511,48.46491917862217,66.42546201392422,15.36517799457738,7.061176895778544,9.936452199792484,-1.6971894689725673,19.308506573421017,9.0999755859375,9.665247857760903,-8.659986877441384,-26.854998166372923,9.535024411490156,-17.75749252190718,0.4375187670244145,19.78142241210935,13.215869691180682,-57.70812609645351,9.097505644465778,6,8.849990844726562,6.4999847412109375,7.824989318847656,6.04998779296875,2.5,0,0.020090015752439516,1.857128621608829,294.79998779296875,-1.1538569885910137,298.5,1.1794905903986854,299.70001220703125,0.020090015752439516 4176,2016-06-14,284.3999938964844,288.0,282.29998779296875,288.0,70782.0,-0.01489441679504766,2.1666680795151105,1.8000030517578125,39.56521767975008,63.05410352979477,17.701582807620127,11.435571034765985,13.55318609262713,3.0364155664707937,19.2545690855519,6.4000244140625,8.553313991828873,-12.63500518798827,-31.53443507365023,6.2644246976736895,-22.08472013081922,-3.1852902451573186,22.714555377929685,8.333353516906971,-57.182092063806806,9.449714942830974,6,11.449996948242188,10.800003051757812,12.125007629394531,10.400009155273438,8.0,1,0.03727147092476302,2.6666666666666665,288.70001220703125,1.857128621608829,294.79998779296875,-1.1538569885910137,298.5,0.03727147092476302 4177,2016-06-15,284.0,290.1000061035156,282.70001220703125,283.79998779296875,86455.0,-0.0014064483300585406,-5.166755677627731,-0.0555588522019243,31.05135605411681,58.76014142850562,16.287069117699787,12.309143635268924,13.209250858961013,3.896022824008014,18.405468283595063,7.399993896484375,7.23959986408471,-12.934999084472679,-32.09957789046342,6.229579721518064,-22.517288487468022,-3.352709681477336,21.129384355898424,9.39232946833676,-50.58023493337479,9.582289402995364,6,11.449996948242188,11.199996948242188,12.525001525878906,13.0,8.399993896484375,2,0.02922530913017174,2.1666680795151105,284.3999938964844,2.6666666666666665,288.70001220703125,1.857128621608829,294.79998779296875,0.02922530913017174 4178,2016-06-16,279.79998779296875,284.29998779296875,278.79998779296875,283.0,86130.0,-0.014788775376870622,-1.1153796495181756,-15.999084528532194,19.40301000170807,53.5790021559662,18.006882617084784,17.202093193456562,16.768828803176632,8.472023016730532,17.11842284912449,5.5,5.4213933879031515,-17.01501007080077,-36.59365526705898,2.563635125457438,-26.804332668929874,-7.225687472671666,23.50304483789529,4.926103931051382,-48.18327948777158,9.7893225981291,6,13.800003051757812,14.300003051757812,16.725013732910156,17.250015258789062,13.9000244140625,3,0.050393161968071976,-5.166755677627731,284.0,2.1666680795151105,284.3999938964844,2.6666666666666665,288.70001220703125,0.050393161968071976 4179,2016-06-17,279.70001220703125,283.79998779296875,278.39999389648443,283.79998779296875,264138.0,-0.00035731090171264857,1.6341590496322704,1.2812374830723454,14.92149315591601,47.739642671633334,15.557174070247072,17.813719776686185,16.207556056360318,9.034251220484464,15.899775934171172,5.399993896484318,3.497789359508147,-16.85998687744143,-37.21498202879195,3.495008273909093,-27.03748445311669,-6.682489301766168,21.152715940043265,10.156378522331046,-35.5416297029338,10.177497575675252,6,13.699981689453125,14.199981689453125,15.274986267089844,17.499984741210938,17.29998779296875,4,0.03754022002769175,-1.1153796495181756,279.79998779296875,-5.166755677627731,284.0,2.1666680795151105,284.3999938964844,0.03754022002769175 4180,2016-06-20,284.8999938964844,289.3999938964844,283.79998779296875,287.0,87685.0,0.01859128159638468,-1.6046429103709645,0.5121996605829636,20.924585952263385,41.40658800832061,8.000473245533328,13.295400167194657,10.534963423595059,4.25321373728525,14.024046956720937,9.699981689453125,1.4476450040225473,-11.660005187988304,-32.015000339338826,8.694989963362218,-21.837502763663565,-1.482507612313043,13.258406140519355,55.555497592504466,15.968003640215727,10.177497575675252,6,8.050003051757812,9.0,9.125007629394531,12.300003051757812,19.300018310546875,0,0.022464001521915522,1.6341590496322704,279.70001220703125,-1.1153796495181756,279.79998779296875,-5.166755677627731,284.0,0.022464001521915522 4181,2016-06-21,283.79998779296875,286.70001220703125,283.5,285.0,96131.0,-0.0038610253670812167,-2.555593231833441,0.5714327234679494,21.55388682039154,35.95832706679549,6.017940350683546,14.65035610847076,11.275231865066246,5.5879953715722195,13.066418092571485,3.20001220703125,-0.5065126209061646,-12.445010375976551,-33.406878254098615,8.516857502145513,-22.92594431503761,-1.9640764369154908,11.987403507172644,46.15374583318092,11.612846139411204,10.48093393906104,6,5.600006103515625,10.100006103515625,9.575019836425781,13.400009155273438,21.0,1,0.026074787640444796,-1.6046429103709645,284.8999938964844,1.6341590496322704,279.70001220703125,-1.1153796495181756,279.79998779296875,0.026074787640444796 4182,2016-06-22,286.8999938964844,287.8999938964844,282.0,283.0,141082.0,0.010923207318025208,1.0,-3.2499618534153907,25.1196062212027,31.34198701729949,1.0184045458249216,11.585138507580155,7.85698840164639,2.746368295302773,13.107505515255882,5.899993896484375,-2.543043419635694,-8.990003967285134,-30.348685831820376,12.368677897250109,-19.669344899552755,1.6893369649824876,6.800909715218211,77.27272727272717,47.01339596867712,10.679340932267607,6,1.850006103515625,7.0,6.5500030517578125,10.300003051757812,18.600006103515625,2,0.019170443070781085,-2.555593231833441,283.79998779296875,-1.6046429103709645,284.8999938964844,1.6341590496322704,279.70001220703125,0.019170443070781085 4183,2016-06-23,287.5,288.0,285.0,287.5,72938.0,0.0020913423362849404,5.0,0.0,27.007310109781585,27.556820574861373,-1.4595281293978815,10.582603019362182,6.832770950500844,2.351774694986375,14.237118318495979,3.0,-5.380027679781733,-7.789997863769543,-29.3944714791308,13.814475751591715,-18.59223467145017,3.012238943911086,4.3647944458763845,82.72732821377832,54.03316999473283,10.802236807680627,6,-2.6999969482421875,6.399993896484375,5.4250030517578125,9.699996948242188,18.5,3,0.017043457031250098,1.0,286.8999938964844,-2.555593231833441,283.79998779296875,-1.6046429103709645,284.8999938964844,0.017043457031250098 4184,2016-06-24,278.0,284.3999938964844,263.0,265.29998779296875,157815.0,-0.03304347826086962,-1.4739894793662218,100.0,22.424254754577007,24.663413416634135,6.042181051475893,18.976297250012067,15.911926160479311,12.013610936626776,15.883730549995773,24.5,-7.834353739428138,-15.969998168945324,-38.43954291621952,6.499546578328875,-27.204770542582423,-4.735225795308224,12.249018379949348,56.81819495419472,27.960154650383068,11.234772373637112,6,-1.4499969482421875,8.199996948242188,12.949996948242188,19.199996948242188,27.399993896484375,4,0.05647486405406932,5.0,287.5,1.0,286.8999938964844,-2.555593231833441,283.79998779296875,0.05647486405406932 4185,2016-06-27,276.10000610351557,280.70001220703125,276.0,278.0,110984.0,-0.0068345104190087325,-3.4761890921773504,-0.14960567482230583,18.089425221050917,22.277214254556444,6.668129589230148,19.480817406482515,17.36032026395742,14.024521012288005,17.37314389768787,4.70001220703125,-10.212829444353304,-16.34999237060555,-39.357129865182856,6.657145123971759,-27.85356111789423,-4.846423623316866,11.899993896484432,52.40002441406227,26.92990289212012,11.503568747288666,6,0.44999694824224434,10.09999084472662,14.749992370605526,21.09999084472662,25.799987792968807,0,0.07569718737582565,-1.4739894793662218,278.0,5.0,287.5,1.0,286.8999938964844,0.07569718737582565 4186,2016-06-28,281.0,283.20001220703125,279.5,280.60000610351557,66505.0,0.017747170547498303,-1.846156554808268,-0.21052377969452563,29.80559704394669,22.138796586759767,1.3802784540598623,13.060974294029336,12.265900409351275,9.105391076180183,18.453675885255695,7.100006103515682,-12.142445151007735,-10.059999084472679,-32.25268698797072,12.132688819025361,-21.1563430362217,1.0363448672763411,3.5,72.0,42.33530873535313,11.096343951749022,6,-4.8000030517578125,5.1999969482421875,9.599998474121094,18.75,19.79998779296875,1,0.08256232102146344,-3.4761890921773504,276.10000610351557,-1.4739894793662218,278.0,5.0,287.5,0.08256232102146344 4187,2016-06-29,291.3999938964844,292.70001220703125,282.0,282.0,76874.0,0.03701065443588747,-1.2765998201409654,23.500343327989334,43.60359458777329,24.8277504296559,-8.783294787551768,1.5512565941587013,1.6625930548618726,-1.304552746451236,19.017854132003436,11.70001220703125,-12.766480479383404,1.0949951171875227,-19.880025574348508,22.070015808723554,-9.392515228580464,11.58250546295551,-28.399993896484375,95.62283577028596,60.628290501060626,10.487510345768005,6,-13.54998779296875,-5.1999969482421875,-0.7999954223632812,8.350006103515625,9.100006103515625,2,0.04598488049812555,-1.846156554808268,281.0,-3.4761890921773504,276.10000610351557,-1.4739894793662218,278.0,0.04598488049812555 4188,2016-06-30,298.0,298.6000061035156,290.8999938964844,296.0,105089.0,0.022649300761002022,3.8124892712048677,0.21276609559799883,52.73973819663993,29.029777656402995,-14.002661412896487,-6.12683638820846,-5.039211809946778,-7.858667115162518,19.28414169172582,7.70001220703125,-12.403325620189776,8.18000183105471,-11.510720705708195,27.870724367817616,-1.6653594373267424,18.025363099436163,-34.4059997558594,98.31458988582484,58.46936258930792,9.845361268381449,6,-17.199996948242188,-11.800003051757812,-8.300003051757812,1.75,3.70001220703125,3,0.025167785234899265,-1.2765998201409654,291.3999938964844,-1.846156554808268,281.0,-3.4761890921773504,276.10000610351557,0.025167785234899265 4189,2016-07-01,303.1000061035156,303.1000061035156,297.70001220703125,298.0,98645.0,0.0171141144413276,1.1176421309621403,2.5500030517578125,62.54355002411099,33.6541069977194,-17.248136738337166,-12.107503384202744,-10.167734067634115,-12.831564224402484,19.565164991713093,5.399993896484375,-11.46050169124561,13.44500732421875,-5.708716997090107,32.59873164552761,3.86814516356435,23.02186948487315,-38.105765625000004,100.0,54.44055301057703,9.576862160654427,7,-20.050003051757812,-16.900009155273438,-12.000007629394531,-3.350006103515625,-1.800018310546875,4,0.009567779076500527,3.8124892712048677,298.0,-1.2765998201409654,291.3999938964844,-1.846156554808268,281.0,0.009567779076500527 4190,2016-07-04,297.70001220703125,306.5,296.5,304.0,72511.0,-0.017815881846733328,-1.2988473491837436,-1.2352902457559674,61.36754294764483,38.07784656741421,-10.998082938227697,-7.700903348638917,-4.875711628066256,-7.265913054506939,19.74214639843355,10.0,-9.659661683495983,8.425012207031273,-9.69550867782823,26.545533091890775,-0.6352482353984783,17.485272649461024,-30.419425791015613,67.40745261863425,16.431154344834994,9.060260442429751,7,-12.95001220703125,-11.500015258789062,-4.7500152587890625,2.04998779296875,8.0,0,0.02586490216230919,1.1176421309621403,303.1000061035156,3.8124892712048677,298.0,-1.2765998201409654,291.3999938964844,0.02586490216230919 4191,2016-07-05,295.79998779296875,297.79998779296875,295.0,296.20001220703125,108593.0,-0.006382345771424269,-1.79998779296875,0.06349606177157306,59.83332316080727,41.93492622737027,-8.064966943454465,-7.085641753798882,-2.9886825565657205,-5.049926643727872,19.883777303839768,2.79998779296875,-7.616560082489912,7.109988403320301,-9.19795859596519,23.417935402605792,-1.0439850963224444,15.263961902963047,-25.38184829023436,56.32648078762755,0.08636859847310774,8.153973499642756,7,-11.04998779296875,-9.599990844726562,-1.9999847412109375,3.95001220703125,5.5,1,0.020622063405171698,-1.2988473491837436,297.70001220703125,1.1176421309621403,303.1000061035156,3.8124892712048677,298.0,0.020622063405171698 4192,2016-07-06,288.1000061035156,294.6000061035156,287.0,294.0,75567.0,-0.026031041268474886,1.140844949345162,14.749084528532194,56.535450629503444,45.215830729561596,-0.1976471480163582,-0.3154344810573093,4.679484230664912,3.1543765772966594,21.266475918742934,8.79998779296875,-6.215457473930087,-0.009992980957008513,-15.47239625016607,15.452410288252054,-7.74119461556154,7.721208653647523,-14.795317760999978,5.641056941105769,-54.731605976372315,7.731201634604524,7,-3.350006103515625,-1.9000091552734375,6.8499908447265625,11.649993896484375,18.399993896484375,2,0.04408185151127686,-1.79998779296875,295.79998779296875,-1.2988473491837436,297.70001220703125,1.1176421309621403,303.1000061035156,0.04408185151127686 4193,2016-07-07,293.0,293.70001220703125,289.79998779296875,290.6000061035156,113113.0,0.017007961793391146,1.0526345377010737,-0.40677904733332987,59.736449612029006,49.361630158167365,-4.733162889325513,-5.953858919728759,-0.3733507312654183,-1.1198630287424294,22.46976699261087,5.600006103515625,-4.598294733442515,5.165000915527344,-9.703585436506899,20.033587267561586,-2.269292260489806,12.599294091544493,-17.0396867248856,30.76923076923077,-34.470171667205335,7.434293176017128,7,-1.75,-6.8000030517578125,2.3000030517578125,6.75,15.20001220703125,3,0.025597269624573427,1.140844949345162,288.1000061035156,-1.79998779296875,295.79998779296875,-1.2988473491837436,297.70001220703125,0.025597269624573427 4194,2016-07-08,293.70001220703125,293.8999938964844,288.70001220703125,293.6000061035156,64906.0,0.0023891201605161783,19.801196362082646,0.04166931576872703,56.89656409478813,53.673534477471506,-3.3211825479748995,-7.104769026166537,-1.143850238538846,-1.2970642370922292,22.874834322249466,5.199981689453125,-3.2224233336074235,5.920011901855446,-8.847893550715412,20.687917354426304,-1.463940824429983,13.303964628140875,-15.296523993925973,34.35903695913461,-30.779076895018704,7.383952726285442,7,-0.70001220703125,-7.9000091552734375,1.7499847412109375,6.04998779296875,19.199981689453125,4,0.027238677791953103,1.0526345377010737,293.0,1.140844949345162,288.1000061035156,-1.79998779296875,295.79998779296875,0.027238677791953103 4195,2016-07-11,294.5,296.1000061035156,291.1000061035156,293.0,57380.0,0.00272382621627143,1.127654048438413,14.999084528532194,58.42520646222932,56.85349107950291,-1.3819808605443882,-7.850453911631178,-2.0129296930635974,-1.6297468680905354,22.333046240522332,5.0,-1.9128545851427816,6.430000305175781,-8.6387011755358,21.498701785887363,-1.104350435179981,13.964351045531544,-13.848790843943164,69.44452293624644,1.8263200331675478,7.534350740355789,7,-0.25,-8.800003051757812,0.9499969482421875,5.25,14.600006103515625,0,0.02308994157205002,19.801196362082646,293.70001220703125,1.0526345377010737,293.0,1.140844949345162,288.1000061035156,0.02308994157205002 4196,2016-07-12,295.0,296.1000061035156,292.0,294.8999938964844,29628.0,0.001697792869269854,2.565194315814614,0.06667073567708333,56.65025198301638,58.30311967897437,0.34951860480225605,-7.921763672834288,-2.332627434207666,-1.6324361454563245,21.36517501802892,4.100006103515625,0.7797885852436366,6.399999999999977,-8.869510974801074,21.669510974801028,-1.2347554874005482,14.034755487400503,-12.280887576427688,87.91202894808326,20.6262935760151,7.634755487400513,7,1.75,-9.300003051757812,2.6749954223632812,4.75,12.0,1,0.036271227820444896,1.127654048438413,294.5,19.801196362082646,293.70001220703125,1.0526345377010737,293.0,0.036271227820444896 4197,2016-07-13,292.29998779296875,295.0,291.0,295.0,36388.0,-0.009152583752648269,1.9629495671044601,-26.998474214220323,53.80951412140376,58.42198367061479,3.5655792845985843,-4.814918200571583,0.3330495632618522,1.4153207528248686,20.81419833175501,4.0,4.0261239253141525,3.2849884033203125,-11.90909462434746,18.479071430988085,-4.312053110513602,10.882029917154227,-7.678404363282198,48.64835885402275,-15.994915133780175,7.597041513833894,7,4.45001220703125,-7.04998779296875,6.000007629394531,7.45001220703125,7.5,2,0.030790285240704707,2.565194315814614,295.0,1.127654048438413,294.5,19.801196362082646,293.70001220703125,0.030790285240704707 4198,2016-07-14,293.8999938964844,297.6000061035156,292.0,294.3999938964844,50860.0,0.005473849368234918,-1.6046613958637919,0.18518434794402874,64.42830502288261,58.631400892700526,1.478283068430926,-5.59108325985153,-1.251169535644351,0.15673338468400289,19.64655437676087,5.600006103515625,6.371582841596933,4.179994201660179,-10.514021619284392,18.87401002260475,-3.167013708812135,11.527002112132493,-7.528137141172749,58.42680062406775,-6.908608694620227,7.347007910472299,7,2.850006103515625,-9.149993896484375,5.6750030517578125,5.850006103515625,10.600006103515625,3,0.042871746734209015,1.9629495671044601,292.29998779296875,2.565194315814614,295.0,1.127654048438413,294.5,0.042871746734209015 4199,2016-07-15,290.20001220703125,294.70001220703125,288.79998779296875,294.70001220703125,45032.0,-0.01258925405339173,1.6222330729166667,9.0,62.39016486466341,58.74502555014704,3.5268522124410424,-1.1216419080083142,2.5283162716795573,4.146553637149395,18.510351757848454,5.9000244140625,7.248337126321303,-0.04498748779298012,-13.96135227515299,13.87137729956703,-7.0031698814730134,6.913194905887053,-2.2179039921445565,15.909335238366065,-48.952981785593764,6.958182393680017,7,2.199981689453125,-5.45001220703125,9.149986267089844,9.54998779296875,22.5,4,0.06202618622620393,-1.6046613958637919,293.8999938964844,1.9629495671044601,292.29998779296875,2.565194315814614,295.0,0.06202618622620393 4200,2016-07-18,291.29998779296875,293.20001220703125,289.70001220703125,291.5,39910.0,0.0037904050298687153,-1.0588457050534064,0.04444715711805555,59.69867469741032,58.730064609769606,1.5908569260454328,-1.8103811893103057,1.5351607903834292,3.299450783092425,18.41887629005341,3.5,7.025749682256674,0.7349884033203011,-12.956389283383317,14.426366090023919,-6.110700440031508,7.58067724667211,-2.5,28.409031797169497,-34.08186530634905,6.845688843351818,7,1.0000152587890625,-6.54998779296875,6.675010681152344,8.45001220703125,27.4000244140625,0,0.0741503845131195,1.6222330729166667,290.20001220703125,-1.6046613958637919,293.8999938964844,1.9629495671044601,292.29998779296875,0.0741503845131195 4201,2016-07-19,291.20001220703125,292.5,289.0,291.29998779296875,28768.0,-0.00034320490946448956,1.8,0.49984742142203237,49.76637629780052,57.977945239580386,1.0836651887354378,-1.1885252737062046,1.6366114251545127,3.654284961673625,18.314735300649517,3.5,5.6444090428393565,0.26501159667969887,-13.051424629344694,13.581447822704092,-6.393206516332498,6.9232297096918956,15.29998779296875,27.272947957233868,-29.745289120190066,6.6582181130122,7,1.9499969482421875,-6.45001220703125,5.17498779296875,8.54998779296875,22.79998779296875,1,0.06146975668310839,-1.0588457050534064,291.29998779296875,1.6222330729166667,290.20001220703125,-1.6046613958637919,293.8999938964844,0.06146975668310839 4202,2016-07-20,292.3999938964844,295.20001220703125,290.5,291.0,51889.0,0.004120816068510225,-2.9166867998423256,-14.003357753357754,42.51334738450014,56.064267214299406,0.6233314428040444,-2.061002535371472,0.41984116782043657,2.654858479727295,17.84933485516167,4.70001220703125,4.665995738222705,1.1899932861327898,-12.002172862288603,14.382159434554183,-5.406089788077907,7.786076360343486,13.750006103515602,40.909075145911864,-10.435784282031229,6.59608307421071,7,0.7500152587890625,-7.649993896484375,3.125,7.350006103515625,21.600006103515625,2,0.049931622463317504,1.8,291.20001220703125,-1.0588457050534064,291.29998779296875,1.6222330729166667,290.20001220703125,0.049931622463317504 4203,2016-07-21,292.3999938964844,293.8999938964844,290.6000061035156,293.8999938964844,42819.0,0.0,3.3999837239583335,-1.071433242506812,33.43647605262264,53.4575907651699,0.5914693569099541,-1.76560884752746,0.5284351353832335,2.86383652534505,17.379199695285084,3.29998779296875,3.8587111121889848,0.9449935913086165,-12.13861937339965,14.028606556016882,-5.596812891045545,7.486800073662778,13.407006103515585,56.2498807911652,10.602710015733415,6.5418064823541435,7,0.8000030517578125,-7.649993896484375,2.9250030517578125,7.350006103515625,26.5,3,0.025307777192034253,-2.9166867998423256,292.3999938964844,1.8,291.20001220703125,-1.0588457050534064,291.29998779296875,0.025307777192034253 4204,2016-07-22,293.70001220703125,293.8999938964844,290.0,290.0,54036.0,0.004446027146659537,-1.1080978538790187,-2.4666748046875,42.907789138320624,51.733433284735604,-0.7918169668263317,-1.927961482261992,-0.6940007905321295,1.8032344882926736,14.7721328685258,3.899993896484375,3.865812872452409,1.4600112915039176,-10.008829195576823,12.928851778584658,-4.274408952036424,7.194431535044259,11.77084779296871,75.80649924690641,31.552302882515015,5.734420243540369,7,-0.5000152587890625,-8.95001220703125,0.1499786376953125,4.949981689453125,27.29998779296875,4,0.03677217345621275,3.3999837239583335,292.3999938964844,-2.9166867998423256,292.3999938964844,1.8,291.20001220703125,0.03677217345621275 4205,2016-07-25,297.0,298.20001220703125,293.0,293.0,75855.0,0.011235913026256705,-1.600006103515625,1.0810775143927023,52.02705349870609,51.21974456425668,-4.134693397591889,-3.775461871292862,-3.944160302763919,-1.2405071115629198,11.798806018473169,5.20001220703125,3.2863549635628715,3.714999389648426,-5.052231542932816,12.482230322229668,-0.6686160766421949,8.098614855939047,8.141442799999936,86.95640636091633,42.40220714981115,4.38361546629061,7,-3.5,-12.25,-3.350006103515625,-0.6500091552734375,31.100006103515625,0,0.05286199396306812,-1.1080978538790187,293.70001220703125,3.3999837239583335,292.3999938964844,-2.9166867998423256,292.3999938964844,0.05286199396306812 4206,2016-07-26,304.20001220703125,304.6000061035156,297.1000061035156,298.3999938964844,98933.0,0.024242465343539576,1.2727251709676375,1.4500045776367188,77.66329294728,53.87016443379848,-11.054994188048795,-9.642654115134633,-10.94517626474817,-8.139803943780748,9.458542829585761,7.600006103515625,3.1074944847115376,9.755010986328102,1.7233654656232034,17.786656507033,5.739188225975681,13.770833746680523,0.6186017369686851,97.26031692282609,45.80996466858937,4.015822760352448,7,-7.5000152587890625,-19.45001220703125,-10.775016784667969,-8.20001220703125,24.699981689453125,1,0.04766600729171455,-1.600006103515625,297.0,-1.1080978538790187,293.70001220703125,3.3999837239583335,292.3999938964844,0.04766600729171455 4207,2016-07-27,304.79998779296875,305.5,303.70001220703125,305.0,88279.0,0.0019723062520102808,1.9999491378871879,-0.03448475441319618,73.79036823012291,54.9103936790474,-10.834768732800626,-9.68375410220591,-11.17711534879686,-8.446892740657972,8.599030871076382,1.79998779296875,2.7774961527528035,9.684986877441418,0.5614429919514805,18.808530762931355,5.123214934696421,14.246758820186415,-15.79998779296875,95.48379221270162,39.706506398697584,4.561771942744982,7,-7.649993896484375,-20.04998779296875,-13.149993896484375,-10.54998779296875,26.100006103515625,2,0.030183768292275204,1.2727251709676375,304.20001220703125,-1.600006103515625,297.0,-1.1080978538790187,293.70001220703125,0.030183768292275204 4208,2016-07-28,305.5,306.0,304.1000061035156,305.6000061035156,72263.0,0.0022966280678027307,3.2222372927333764,0.5,73.79036823012291,56.17708294187622,-10.858125870441938,-10.322305699712842,-11.370865028884623,-8.84378103988763,8.530654755734343,1.899993896484375,2.598569519198179,10.009999084472668,-0.16838862945883193,20.188386798404167,4.920805227506946,15.099192941438389,-16.170000000000016,96.875,36.802662491393534,5.089193856965738,7,-8.0,-20.75,-14.175003051757812,-11.600006103515625,24.0,3,0.02782324058919805,1.9999491378871879,304.79998779296875,1.2727251709676375,304.20001220703125,-1.600006103515625,297.0,0.02782324058919805 4209,2016-07-29,306.0,307.20001220703125,304.3999938964844,305.70001220703125,43114.0,0.0016366612111293755,1.0740782602798562,-2.9996948428440646,73.4694462229109,57.70716866693185,-9.924913238603835,-11.166413653235509,-11.432172229451226,-9.119297976014423,9.080562602490808,2.800018310546875,2.8725709504628867,10.36499938964846,-0.33891422543649696,21.068913004733417,5.013042582105982,15.716956197190939,-16.003199999999993,91.54921707435537,31.31314802161863,5.351956807542464,7,-7.899993896484375,-20.899993896484375,-16.650001525878906,-12.100006103515625,28.0,4,0.042156842798968475,3.2222372927333764,305.5,1.9999491378871879,304.79998779296875,1.2727251709676375,304.20001220703125,0.042156842798968475 4210,2016-08-01,305.3999938964844,307.3999938964844,304.5,305.0,43864.0,-0.001960804259855009,-3.142866485013624,1.3333672431332655,71.13824617816104,60.0818208758608,-7.950573307079992,-10.498215626665,-10.394624543524344,-8.450900355964222,10.011727721984936,2.899993896484375,2.3603037162045553,9.379994201660168,-2.1580593312470455,20.91804773456738,3.6109674352065895,15.149020968113746,-14.371001164062477,80.58250125922196,22.86214949619381,5.769026766453593,8,-6.6999969482421875,-13.699996948242188,-24.024993896484375,-19.199996948242188,26.600006103515625,0,0.051080571104409556,1.0740782602798562,306.0,3.2222372927333764,305.5,1.9999491378871879,304.79998779296875,0.051080571104409556 4211,2016-08-02,301.8999938964844,305.0,300.0,305.0,52128.0,-0.011460380058770814,2.2258001004124788,-7.750133516441596,68.8976997615057,63.013415584416975,-3.0990645519659665,-6.870016096863424,-6.656369690553447,-4.96922857676833,10.581405907894528,5.399993896484375,2.1844699300249317,5.574993896484386,-6.257318238295227,17.407306031264,-0.3411621709054202,11.491149963874193,-9.561321070937481,25.675614372966354,-31.82114448825104,5.916156067389812,8,-3.1999969482421875,-8.449996948242188,-20.524993896484375,-15.699996948242188,25.899993896484375,1,0.08678374540151435,-3.142866485013624,305.3999938964844,1.0740782602798562,306.0,3.2222372927333764,305.5,0.08678374540151435 4212,2016-08-03,300.79998779296875,301.6000061035156,298.1000061035156,300.0,41931.0,-0.0036436108835854464,1.9166369971008597,-0.2580600702887351,63.85544678957889,66.39330122185656,-0.7623861428705823,-5.027539957276588,-5.451706297673979,-3.7999271675971045,10.204360508781425,3.79998779296875,2.1853645700667244,3.8399887084960938,-7.486065689404256,15.166043106396444,-1.8230384904540529,9.50301590744624,-7.256409281746869,29.032099283984486,-27.176029577354207,5.663027198950174,8,-2.0999908447265625,-6.0999908447265625,-19.599990844726562,-14.599990844726562,24.70001220703125,2,0.09341757727349376,2.2258001004124788,301.8999938964844,-3.142866485013624,305.3999938964844,1.0740782602798562,306.0,0.09341757727349376 4213,2016-08-04,300.5,302.0,298.20001220703125,300.79998779296875,46542.0,-0.0009972998841184522,1.8147930465447477,-0.37499046311131456,73.95352798398888,69.84282776026413,0.902305784343298,-4.3604227140261855,-5.225697859159538,-3.4476521324472174,9.83042364121852,3.79998779296875,2.904318583375357,3.1650009155273438,-8.105502531854313,14.435504362909,-2.4702508081634846,8.800252639218172,-5.847908257957101,25.806419856796897,-34.03279857733027,5.635251723690821,8,-0.3000030517578125,-3.3000030517578125,-18.474998474121094,-14.300003051757812,18.100006103515625,3,0.10116470514637066,1.9166369971008597,300.79998779296875,2.2258001004124788,301.8999938964844,-3.142866485013624,305.3999938964844,0.10116470514637066 4214,2016-08-05,301.70001220703125,302.70001220703125,299.79998779296875,300.8999938964844,48251.0,0.00399338504835689,1.0714324639513466,-2.6668362156663274,74.07415779866288,72.2925060158149,1.0688320263122932,-5.196808006973356,-6.645236084605472,-4.616608927234267,9.362964781174899,2.9000244140625,3.9884507298868925,3.9650131225586165,-7.330122185768914,15.260148430886147,-1.682554531605149,9.612580776722382,-6.028088292633015,38.70979385841138,-24.068064706341275,5.647567654163775,8,0.54998779296875,-4.5000152587890625,-18.20001220703125,-15.500015258789062,16.899993896484375,4,0.09214447022922867,1.8147930465447477,300.5,1.9166369971008597,300.79998779296875,2.2258001004124788,301.8999938964844,0.09214447022922867 4215,2016-08-08,301.29998779296875,303.8999938964844,300.0,302.79998779296875,68863.0,-0.0013259012193476138,1.1080978538790187,-1.8749570856379936,73.05927928430089,71.78094894215054,2.394792431728547,-4.491506984498301,-6.541611989618673,-4.112494636073677,9.24760697847345,3.899993896484375,5.48814564065475,3.2249893188476335,-8.069511639114808,14.519490276810075,-2.422261160133587,8.872239797828854,-4.689818280003635,46.37658724717934,-20.02936007779224,5.647250478981223,8,1.45001220703125,-4.0999908447265625,-16.67498779296875,-15.099990844726562,18.70001220703125,0,0.10852974952491645,1.0714324639513466,301.70001220703125,1.8147930465447477,300.5,1.9166369971008597,300.79998779296875,0.10852974952491645 4216,2016-08-09,305.70001220703125,305.79998779296875,301.0,301.0,35378.0,0.0146034669509707,-1.0425426920329848,-3.1333414713541665,76.49398951219423,72.08135130682514,-1.9780991092805493,-8.483779656230865,-11.267166012133771,-8.464815385720158,9.23969212269942,4.79998779296875,6.699900809409144,7.0900131225586165,-4.598019688595343,18.778045933712576,1.2459967169816082,12.934029528135625,-8.22665674338458,98.70161267948936,27.869610855260078,5.84401640557699,8,-2.95001220703125,-8.500015258789062,-20.225013732910156,-19.500015258789062,14.899993896484375,1,0.08603201420599693,1.1080978538790187,301.29998779296875,1.0714324639513466,301.70001220703125,1.8147930465447477,300.5,0.08603201420599693 4217,2016-08-10,301.29998779296875,305.70001220703125,300.20001220703125,304.0,46641.0,-0.01439327523180678,-1.2449147369863356,-0.5744691903123174,65.08468860270271,71.11405357044512,2.093380685295358,-3.557311757505886,-7.176364764984328,-4.090090383702318,9.052866072952565,5.5,7.326497926591287,2.239988708496071,-9.113358342412994,13.593335759405136,-3.4366848169584614,7.916662233950603,-3.0325012546950916,40.78928347708765,-30.57002882737889,5.676673525454546,8,1.45001220703125,-4.0999908447265625,-15.824989318847656,-15.099990844726562,19.70001220703125,2,0.08795221066589898,-1.0425426920329848,305.70001220703125,1.1080978538790187,301.29998779296875,1.0714324639513466,301.70001220703125,0.08795221066589898 4218,2016-08-11,306.5,308.0,301.8999938964844,304.0,52980.0,0.01725858751313436,1.2181840376420454,-0.9259217397201438,69.16160935041583,70.63540502905678,-3.296529386275324,-8.184591557330464,-12.670236953451365,-9.30458180347864,9.38247642927679,6.70001220703125,6.63662249154504,6.810000610351551,-4.734492507192726,18.35449372789583,1.037754051579384,12.582247169123718,-7.5019128730695,81.7073443047585,10.459866795987736,5.772246558772147,8,-3.4499969482421875,-8.149993896484375,-21.025001525878906,-20.300003051757812,16.0,3,0.06199021207177813,-1.2449147369863356,301.29998779296875,-1.0425426920329848,305.70001220703125,1.1080978538790187,301.29998779296875,0.06199021207177813 4219,2016-08-12,308.20001220703125,308.5,306.8999938964844,307.0,37098.0,0.005546532486235822,-1.2856831458714797,0.4800048828125,67.6100212470706,70.2433800367134,-5.198309096322987,-8.92451064953525,-14.60850372005848,-11.025301879754693,9.360154003825102,2.0,6.188784129493683,7.610012817382824,-3.6216926611712097,18.841718295936857,1.9941600781058355,13.225865556659812,-8.301733792793812,96.47073184742648,26.08629760014466,5.615852739277012,8,-4.9000091552734375,-9.600006103515625,-19.475013732910156,-22.000015258789062,15.29998779296875,4,0.03374430072863932,1.2181840376420454,306.5,-1.2449147369863356,301.29998779296875,-1.0425426920329848,305.70001220703125,0.03374430072863932 4220,2016-08-15,312.8999938964844,313.0,308.0,308.79998779296875,32980.0,0.015249777752428972,1.3255714924451574,3.4166369971008597,64.84634493102317,69.79322949999312,-9.747599359913238,-12.5676530662505,-19.461576154143813,-15.715677879935527,9.58708571247478,5.0,5.790957736959058,11.229994201660134,-0.3877950064913307,22.847783409811598,5.421099597584373,17.038888805735894,-11.969508891955456,99.21870157117993,30.902337161676186,5.808894604075744,8,-7.3499908447265625,-12.0,-23.49999237060547,-26.699996948242188,11.600006103515625,0,0.018216722014117392,-1.2856831458714797,308.20001220703125,1.2181840376420454,306.5,-1.2449147369863356,301.29998779296875,0.018216722014117392 4221,2016-08-16,309.1000061035156,311.8999938964844,308.1000061035156,311.70001220703125,46605.0,-0.012144416321803742,1.5333509658911733,-0.63414688609517,56.6153941498437,68.9887792066892,-5.385195033475497,-7.755513417764007,-15.932915515428817,-11.923293672771536,9.735570099539546,4.79998779296875,5.2677523215693896,6.535006713867176,-4.426031866081985,17.496045293816337,1.0544874238925672,12.015526003841785,-6.47978899962078,69.53126862646926,4.459256539909987,5.480519289974588,8,-3.5,-8.20001220703125,-19.12500762939453,-22.900009155273438,14.79998779296875,1,0.035263648273219594,1.3255714924451574,312.8999938964844,-1.2856831458714797,308.20001220703125,1.2181840376420454,306.5,0.035263648273219594 4222,2016-08-17,307.0,310.0,304.0,310.0,36235.0,-0.006793937437880038,3.0,1.153843445191732,52.212383803939,66.573096520017,-2.585077546414311,-4.749118949325862,-13.882777607675166,-9.790488385338108,10.007188325165853,6.0,4.783791445382235,3.7050003051757585,-6.309406442311001,13.719407052662518,-1.3022030685676214,8.712203678919138,6.0,45.94597566843082,-14.479275864985397,5.007203373743373,8,-0.600006103515625,-6.100006103515625,-15.775001525878906,-20.800003051757812,16.399993896484375,2,0.044299694148259405,1.5333509658911733,309.1000061035156,1.3255714924451574,312.8999938964844,-1.2856831458714797,308.20001220703125,0.044299694148259405 4223,2016-08-18,299.79998779296875,308.0,298.0,308.0,128181.0,-0.02345280849195852,1.439020759365533,2.73333740234375,42.36453535219906,63.049805137076575,5.0346419405068445,3.1976528152047194,-6.778640642630819,-2.6918209980117354,10.016387621806388,10.0,4.42147734186392,-3.8650115966796648,-12.6567013122351,4.9266781188757705,-8.260856454457382,0.5308332610980528,13.020012207031243,11.999918619791666,-42.65059230838097,4.395844857777712,8,5.70001220703125,1.100006103515625,-8.79998779296875,-13.599990844726562,21.800018310546875,3,0.07071385280266007,3.0,307.0,1.5333509658911733,309.1000061035156,1.3255714924451574,312.8999938964844,0.07071385280266007 4224,2016-08-19,304.5,305.20001220703125,296.6000061035156,299.8999938964844,120354.0,0.015677159434299037,1.8666541206150278,-0.5609755189841383,48.99329775460784,60.3758071893329,0.8644865902637093,-0.6869881426784445,-11.402609577369674,-7.537131912598738,10.020939752404484,8.600006103515625,4.428679540584994,0.29500122070311363,-7.1418891582050605,7.731891599611288,-3.4234439687509735,4.013446410157201,7.727199999999982,48.170712418239845,-3.067404946314163,3.7184451894540924,8,0.3000030517578125,-3.600006103515625,-13.75,-18.300003051757812,16.79998779296875,4,0.059113300492610765,1.439020759365533,299.79998779296875,3.0,307.0,1.5333509658911733,309.1000061035156,0.059113300492610765 4225,2016-08-22,312.70001220703125,313.29998779296875,305.3999938964844,305.3999938964844,101065.0,0.02692943253540636,-1.1643764605550841,1.5869583966351097,60.93116696103087,58.646604683648086,-6.200412880330305,-8.063928914764006,-19.23307527464482,-15.852202406131369,10.842776068461657,8.79998779296875,4.482960799763134,7.71001281738279,0.16173194687740988,15.25829368788817,3.9358723821300714,11.484153252635508,-16.100006103515625,96.40732788158437,40.20340423117953,3.7741404352527033,8,-7.7500152587890625,-11.550018310546875,-24.125015258789062,-26.500015258789062,8.699981689453125,0,0.03453785536093412,1.8666541206150278,304.5,1.439020759365533,299.79998779296875,3.0,307.0,0.03453785536093412 4226,2016-08-23,318.70001220703125,320.79998779296875,313.6000061035156,313.79998779296875,125832.0,0.01918771911024919,-1.716980480221109,0.6712345374508271,66.48249373632191,58.80191636516133,-11.35671651564428,-13.620244104634367,-24.647565341160316,-22.01018168602161,11.118679681938156,8.0999755859375,4.643662921500834,12.985012817382824,3.279165896129882,22.690859738635766,8.132089356756353,17.837936278009295,-22.100006103515625,91.32240836838024,30.372704414509712,4.852923460626479,8,-10.000015258789062,-13.800018310546875,-30.175010681152344,-32.50001525878906,6.29998779296875,1,0.018198894166345347,-1.1643764605550841,312.70001220703125,1.8666541206150278,304.5,1.439020759365533,299.79998779296875,0.018198894166345347 4227,2016-08-24,314.0,320.5,309.5,320.0,96049.0,-0.014747449096356058,2.142857142857143,-1.2244836949752125,61.49912190678799,57.95052887142491,-5.214071510291433,-8.63855361463601,-19.391690834995643,-17.51784003585749,11.042403100118413,11.0,4.8036017448833945,7.824999999999989,-2.5474172063803167,18.197417206380294,2.638791396809836,13.011208603190141,-16.43199462890624,71.90085562778616,6.237016246591395,5.186208603190157,8,-5.3000030517578125,-8.600006103515625,-25.04999542236328,-27.800003051757812,12.5,2,0.03152864298243441,-1.716980480221109,318.70001220703125,-1.1643764605550841,312.70001220703125,1.8666541206150278,304.5,0.03152864298243441 4228,2016-08-25,314.0,318.0,308.5,318.0,129181.0,0.0,3.75,0.6666666666666666,60.695618852711334,57.18226193871832,-4.512894997390902,-8.399764576687346,-18.6889681972566,-17.644589536966237,10.83574541981664,9.5,4.475126148410595,7.399999999999977,-3.5371499591772135,18.337149959177168,1.9314250204113819,12.868574979588573,-15.502715332031244,71.90085562778616,2.7107092116461473,5.468574979588596,8,-5.3000030517578125,-8.600006103515625,-25.04999542236328,-27.800003051757812,13.0,3,0.029936286294536263,2.142857142857143,314.0,-1.716980480221109,318.70001220703125,-1.1643764605550841,312.70001220703125,0.029936286294536263 4229,2016-08-26,318.8999938964844,319.3999938964844,313.1000061035156,315.0,87048.0,0.015605076103453408,1.5714267919757354,-0.9749984741210938,64.1935323503078,57.109727207527726,-8.644546845324726,-12.947601394823494,-22.811589475262053,-22.647320119718415,10.515522098575447,6.29998779296875,4.921659116558089,11.654994201660145,-0.5779233534007062,23.887911756720996,5.538535424129748,17.771452979190542,-19.510601103515626,87.66237240575713,14.942603427342164,6.116458777530417,8,-10.199996948242188,-13.5,-29.92499542236328,-32.69999694824219,7.300018310546875,4,0.008466642391682377,3.75,314.0,2.142857142857143,314.0,-1.716980480221109,318.70001220703125,0.008466642391682377 4230,2016-08-29,321.0,321.8999938964844,318.70001220703125,320.0,73840.0,0.006585155671709808,1.2857111716621255,0.256410657693963,62.814044407366744,57.798466125030274,-10.588198047722301,-14.565764932090474,-24.2614295659273,-24.768639122664126,10.262033472081306,3.199981689453125,4.858881622668719,12.975000000000023,-0.6704215884058726,26.620421588405918,6.152289205797047,19.797710794203,-20.754183407031235,93.28362457895972,22.8651493258443,6.822710794202953,8,-11.75,-13.550003051757812,-32.025001525878906,-34.80000305175781,7.5,0,0.0009345414111177064,1.5714267919757354,318.8999938964844,3.75,314.0,2.142857142857143,314.0,0.0009345414111177064 4231,2016-08-30,328.1000061035156,329.1000061035156,322.0,322.0,126098.0,0.022118399076372697,-1.327868524401531,6.100006103515625,71.47435474208024,59.93868511815709,-16.438284433243894,-20.66162310620018,-30.57990004062492,-31.78182608970451,11.130279183934858,8.100006103515625,4.995700428543614,18.76500549316404,2.767595128055518,34.76241585827256,10.766300310609779,26.7637106757183,-26.554938872335924,95.14563250624796,20.112632016199242,7.9987051825542546,8,-15.25,-15.25,-38.975006103515625,-41.90000915527344,-4.300018310546875,1,-0.02042064029988888,1.2857111716621255,321.0,1.5714267919757354,318.8999938964844,3.75,314.0,-0.02042064029988888 4232,2016-08-31,328.8999938964844,329.5,327.29998779296875,328.1000061035156,312375.0,0.002438243761313297,1.20001220703125,0.13114540860995072,69.31032940551263,62.93266223519193,-15.427425318095402,-20.288701973925185,-30.672880457249846,-32.48307468915459,12.391301528772933,2.20001220703125,5.00428146254751,18.159992980957043,0.47224278220659244,35.84774317970749,9.316117881581818,27.003868080332268,-25.150531555517773,97.14282807849702,22.00587752905119,8.843875099375214,8,-15.849990844726562,-15.849990844726562,-38.17499542236328,-42.69999694824219,-8.79998779296875,2,-0.01185768917256902,-1.327868524401531,328.1000061035156,1.2857111716621255,321.0,1.5714267919757354,318.8999938964844,-0.01185768917256902 4233,2016-09-01,330.8999938964844,333.0,328.6000061035156,330.0,60930.0,0.00608087575893812,-1.3783868493331464,1.1250095368886854,69.46824576326638,65.2076564583762,-14.02705204149305,-20.969556670075576,-31.947398895060473,-34.424394569282356,13.778756866743446,4.399993896484375,5.683525652536275,18.639993286132835,-0.5072375181295001,37.78722409039517,9.066377884001668,28.213608688264003,-24.57547778961441,89.44720227333023,16.306214292275413,9.573615402131173,9,-11.699996948242188,-16.099990844726562,-39.94999694824219,-44.69999694824219,-11.5,3,-0.013297050400855603,1.20001220703125,328.8999938964844,-1.327868524401531,328.1000061035156,1.2857111716621255,321.0,-0.013297050400855603 4234,2016-09-02,329.5,333.0,328.79998779296875,332.0,127513.0,-0.004230867096728708,-1.153838930795956,-2.7777966159167202,65.0909062661431,65.66984971449979,-9.73121378868126,-18.319311226393552,-29.51697337911594,-32.91259074673604,15.120107975229867,4.20001220703125,6.773962449722887,15.850000000000023,-4.089331051983891,35.789331051983936,5.880334474008066,25.81966552599198,-19.974425825954427,75.5244546312065,5.447399436159955,9.969665525991942,9,-8.75,-14.699996948242188,-38.375,-43.30000305175781,-8.899993896484375,4,-0.007587253414264028,-1.3783868493331464,330.8999938964844,1.20001220703125,328.8999938964844,-1.327868524401531,328.1000061035156,-0.007587253414264028 4235,2016-09-05,334.0,334.79998779296875,330.79998779296875,332.0,67932.0,0.01365705614567525,1.2222372927333762,-0.8,72.35186247485863,66.32200179655942,-12.172095589902767,-21.337904764440054,-32.85175424537101,-37.273478423750134,16.389383332067673,5.29998779296875,9.182793321946292,18.714999389648426,-2.294399719332148,39.724398498629,8.210299835158139,29.219698944138713,-21.6574947268399,93.75008940705243,22.628939159867627,10.504699554490292,9,-12.350006103515625,-18.300003051757812,-42.399993896484375,-47.80000305175781,-13.0,0,-0.023353256865175864,-1.153838930795956,329.5,-1.3783868493331464,330.8999938964844,1.20001220703125,328.8999938964844,-0.023353256865175864 4236,2016-09-06,332.0,334.70001220703125,331.5,334.0,54071.0,-0.005988023952095856,-1.1333414713541667,-1.0,72.48199958065801,67.54232153810054,-9.037478231043963,-18.19965657930311,-29.843716608626664,-35.04079724072176,17.401546633800045,3.20001220703125,11.097970167702613,15.399999999999977,-6.362160670014305,37.16216067001426,4.518919664992836,26.28108033500712,-16.513447174066698,62.666829427083336,-11.158023810699682,10.88108033500714,9,-10.350006103515625,-16.300003051757812,-36.80000305175781,-45.80000305175781,-13.79998779296875,1,-0.010542168674698815,1.2222372927333762,334.0,-1.153838930795956,329.5,-1.3783868493331464,330.8999938964844,-0.010542168674698815 4237,2016-09-07,327.79998779296875,331.0,325.20001220703125,331.0,48055.0,-0.012650639177804957,2.624978542409735,1.600006103515625,76.6159510512312,69.31124733793608,-2.9883326770778353,-12.556305955733137,-24.998961903925647,-30.692436273987596,18.187785442313302,6.79998779296875,11.732332315194355,9.874987792968739,-11.180313471773616,30.930289057711093,-0.6526628394024101,20.402638425339887,-9.609554071650507,27.083147896189107,-52.30823789609545,10.527650632371175,9,-3.8499908447265625,-12.099990844726562,-31.724990844726562,-41.59999084472656,-8.0999755859375,2,-0.012202562992547517,-1.1333414713541667,332.0,1.2222372927333762,334.0,-1.153838930795956,329.5,-0.012202562992547517 4238,2016-09-08,325.5,330.0,325.0,329.0,61350.0,-0.007016436481447896,-1.2222222222222223,1.0937458276907819,70.91632957517353,70.0582248073656,1.245453122557194,-9.23329799009582,-22.280434954792213,-28.241597635826338,18.605202750821615,5.0,11.488437583876703,6.625,-13.969312597148246,27.219312597148246,-3.672156298574123,16.922156298574123,-4.984228708650676,5.102047171515231,-75.00659029014071,10.297156298574134,9,1.25,-9.800003051757812,-28.800003051757812,-39.30000305175781,-3.399993896484375,3,-0.01658984299995203,2.624978542409735,327.79998779296875,-1.1333414713541667,332.0,1.2222372927333762,334.0,-0.01658984299995203 4239,2016-09-09,318.6000061035156,325.5,317.6000061035156,324.3999938964844,65544.0,-0.021198137930827587,-1.025642630775852,1.6571393694196428,56.032714348568206,69.30474368972132,9.050137332116549,-1.5960436083182685,-15.197864657705452,-21.221360980111626,18.512940907730275,7.899993896484375,11.750818634299549,-0.7949935913085824,-20.77029092797318,19.180303745356014,-10.782642259640852,9.192655077023687,16.199981689453125,5.813959677719838,-69.24913221446702,9.987648668332296,9,7.5999908447265625,-2.9000091552734375,-19.900009155273438,-32.40000915527344,-0.800018310546875,4,0.0025109471991309196,-1.2222222222222223,325.5,2.624978542409735,327.79998779296875,-1.1333414713541667,332.0,0.0025109471991309196 4240,2016-09-12,318.6000061035156,320.5,310.70001220703125,319.3999938964844,48268.0,0.0,5.5333251953125,0.13792922011638797,49.88344275321234,66.905753468736,9.69324472348535,-1.2091094695957736,-14.837439350062198,-21.10788106700204,17.82041006964658,9.79998779296875,12.161831695049727,-1.0799942016601562,-20.826449180241923,18.66646077692161,-10.953221690951068,8.793233287630756,15.855982055664072,32.91664123535156,-38.433689986547094,9.873227489290887,9,4.149993896484375,-2.9000091552734375,-18.87500762939453,-32.40000915527344,6.399993896484375,0,0.006277463784323256,-1.025642630775852,318.6000061035156,-1.2222222222222223,325.5,2.624978542409735,327.79998779296875,0.006277463784323256 4241,2016-09-13,320.0,321.0,318.20001220703125,318.70001220703125,52159.0,0.004394205491727199,-1.4347849162752435,-1.6250095368886854,57.57576224634174,65.60191267327258,7.848821183319444,-1.8452399332666118,-15.792055861298024,-22.326023438491063,17.06378514105054,2.79998779296875,11.966413477173717,-0.22500000000002274,-19.333319649612292,18.883319649612247,-9.779159824806129,9.329159824806084,13.505749121093743,45.81277529728348,-24.41586485592022,9.554159824806126,9,2.75,-4.3000030517578125,-20.025001525878906,-33.80000305175781,5.70001220703125,1,0.0031250000000000444,5.5333251953125,318.6000061035156,-1.025642630775852,318.6000061035156,-1.2222222222222223,325.5,0.0031250000000000444 4242,2016-09-14,320.6000061035156,321.6000061035156,317.0,319.3999938964844,89641.0,0.001875019073486417,1.8749928474699118,0.9230949809850227,58.20896655438925,64.350881650064,6.64660941182251,-1.4483861292022198,-15.682298337175439,-22.7037153833694,17.27033905247231,4.600006103515625,11.795372217377746,-0.304994201660179,-18.371243196184594,17.761254792864236,-9.338118698922415,8.728130295602057,11.993513541015602,51.29533760685112,-17.948401175765014,9.033124497262214,9,2.149993896484375,-4.9000091552734375,-20.62500762939453,-34.40000915527344,5.199981689453125,2,-0.007485944637535269,-1.4347849162752435,320.0,5.5333251953125,318.6000061035156,-1.025642630775852,318.6000061035156,-0.007485944637535269 4243,2016-09-15,321.0,321.0,318.0,320.0,47267.0,0.0012476415747642022,5.0,0.8333248563145313,52.941186527465405,63.000912790210926,5.246326292458207,-0.18835049028257345,-15.511212470155897,-22.96463151694809,18.281989973505254,3.0,10.361549244744765,-0.9650009155273551,-16.060938824364143,14.130936993309433,-8.512969869945778,6.582968038891067,10.71777934703124,69.59456951621351,2.5699285489794477,7.547968954418407,9,1.75,-5.3000030517578125,-21.025001525878906,-34.80000305175781,3.70001220703125,3,-0.004049806208625384,1.8749928474699118,320.6000061035156,-1.4347849162752435,320.0,5.5333251953125,318.6000061035156,-0.004049806208625384 4244,2016-09-16,322.5,323.6000061035156,319.8999938964844,321.0,190780.0,0.004672897196261738,1.0,1.5,52.13675362298679,60.754789584447394,2.9602570178171845,-0.2853216639277889,-16.433495086286484,-24.27709832282278,18.954519034019828,3.70001220703125,9.099138086908283,-0.3650009155273324,-13.02679457279595,12.296792741741285,-6.695897744161641,5.965895913106976,8.377068661431224,91.47281686842186,26.622620555417896,6.330896828634315,9,0.20001220703125,-6.8000030517578125,-21.79999542236328,-36.30000305175781,-0.399993896484375,4,-0.0012402911518895054,5.0,321.0,1.8749928474699118,320.6000061035156,-1.4347849162752435,320.0,-0.0012402911518895054 4245,2016-09-19,323.5,324.6000061035156,322.3999938964844,323.0,30606.0,0.0031007751937983663,-1.5882310702617313,0.3333333333333333,42.06894664785098,57.37556148080216,0.3511235194449114,-0.45822142627474705,-16.85803627743428,-25.085039440833043,19.115045930275947,2.20001220703125,7.604885102132016,0.09499969482419601,-11.627844221119005,11.817843610767397,-5.766422263147433,5.956421652795825,6.5699864032552,85.52624710384401,23.49581044446353,5.861421957971601,9,-2.649993896484375,-7.8000030517578125,-22.54999542236328,-37.30000305175781,-1.899993896484375,0,-0.01761982135094664,1.0,322.5,5.0,321.0,1.8749928474699118,320.6000061035156,-0.01761982135094664 4246,2016-09-20,324.5,325.1000061035156,322.29998779296875,323.5,47401.0,0.0030911901081915882,1.545457067554446,2.0,42.46575915135997,53.5810957141498,-2.039061181421914,-1.0555397357284164,-17.275211627723138,-25.76386536017867,18.29387816599235,2.800018310546875,6.530420053464013,0.8050003051757812,-10.712941748091339,12.322942358442901,-4.953970721457779,6.563971331809341,4.7951874354062625,92.59252282223336,33.55760626465519,5.758971026633573,9,-4.149993896484375,-8.800003051757812,-21.275001525878906,-36.5,-7.899993896484375,1,0.0015408320493066618,-1.5882310702617313,323.5,1.0,322.5,5.0,321.0,0.0015408320493066618 4247,2016-09-21,323.8999938964844,327.79998779296875,323.3999938964844,326.0,44183.0,-0.0018490172681528971,-1.8387001506187182,-2.100006103515625,37.41006641418299,49.85817758515085,-2.291413678646279,0.34169641920601634,-16.00029363562311,-24.935523314486204,18.25042686343025,4.399993896484375,4.4789940530445165,-0.29000549316407387,-10.866023129993891,10.286012143665744,-5.578014311579011,4.998003325250863,4.651386529786862,60.204094343030455,4.808916345316426,5.288008818414916,9,-4.649993896484375,-8.199996948242188,-20.649993896484375,-35.899993896484375,-9.199981689453125,2,0.005557327398783896,1.545457067554446,324.5,-1.5882310702617313,323.5,1.0,322.5,0.005557327398783896 4248,2016-09-22,323.3999938964844,326.6000061035156,323.1000061035156,326.0,35655.0,-0.001543686352028173,-1.187512517047026,1.2380945460886752,38.66169611972877,47.92806444861313,-2.3698402306907838,1.667522911620324,-14.868857440145234,-24.191809587612,18.35206218184234,3.5,2.412375072676582,-1.2600051879882699,-10.704220737196295,8.184210361219755,-5.982112962592282,3.4621025866157424,4.437331801017251,44.303831697358106,-8.192137752872725,4.722107774604023,9,-4.149993896484375,-7.6999969482421875,-19.75,-35.399993896484375,-5.0,3,0.007421131545390702,-1.8387001506187182,323.8999938964844,1.545457067554446,324.5,-1.5882310702617313,323.5,0.007421131545390702 4249,2016-09-23,321.6000061035156,323.29998779296875,320.5,323.0,54742.0,-0.005565825067841201,1.8000305180437934,0.5384579269223094,24.38015851497822,45.09436619992046,-0.11124922906606116,3.8790407128487345,-12.326050902854377,-22.10340879593292,18.205085906949964,2.899993896484375,0.2970880600012151,-3.1949935913086165,-12.365760979809806,5.9757737971925735,-7.7803772855592115,1.3903901029419785,6.199981689453125,15.068601958144862,-30.878478253173427,4.585383694250607,9,0.79998779296875,-5.9000091552734375,-18.400009155273438,-33.600006103515625,-4.600006103515625,4,0.009639322278239604,-1.187512517047026,323.3999938964844,-1.8387001506187182,323.8999938964844,1.545457067554446,324.5,0.009639322278239604 4250,2016-09-26,321.29998779296875,322.5,320.3999938964844,321.5,36651.0,-0.0009328927389705699,-1.100006103515625,0.14286648501362398,26.2221950954861,41.61063651649204,0.6839644031200578,4.429804042264436,-11.306845699754774,-21.50740729075585,17.734076735185038,2.100006103515625,-1.329458360307342,-3.510011291503929,-12.655590778459839,5.635568195451981,-8.082801034981912,1.0627784519740544,5.8160009765625205,12.162089713505688,-30.36179737898275,4.572789743477956,9,1.100006103515625,-1.1999969482421875,-18.449989318847656,-33.29998779296875,-9.29998779296875,0,0.0024899419263668676,1.8000305180437934,321.6000061035156,-1.187512517047026,323.3999938964844,-1.8387001506187182,323.8999938964844,0.0024899419263668676 4251,2016-09-27,321.3999938964844,323.0,319.5,321.0,148871.0,0.0003112546134924621,-1.0588272253188644,-1.9998474214220323,32.60870646889943,38.76616317365985,0.8978502762263361,4.0075843151624895,-10.66845175023468,-21.360535672328638,16.47482656567585,3.5,-1.5438473064808704,-3.0750045776367188,-12.20398902269585,6.053979867422413,-7.639496800166285,1.4894876448928471,5.05935581054689,22.89152639590549,-20.69383519272127,4.564492222529555,9,1.5,0.25,-18.349998474121094,-33.25,-12.899993896484375,1,0.000622315528405526,-1.100006103515625,321.29998779296875,1.8000305180437934,321.6000061035156,-1.187512517047026,323.3999938964844,0.000622315528405526 4252,2016-09-28,325.0,325.0,322.5,323.5,231016.0,0.011201014847172397,2.3333333333333335,3.7500572213321126,48.73096525335771,38.298360809870104,-2.2488731861819247,0.10584638463836882,-13.511686120767479,-24.70619099136195,15.021698717631176,3.600006103515625,-1.2746286938000821,0.720001220703125,-8.174606728832543,9.614609170238793,-3.7273027540647377,5.167305195470988,0.8289762070312463,77.46472213983915,27.813045776447623,4.447303974767845,9,-1.350006103515625,-3.350006103515625,-18.20000457763672,-33.100006103515625,-17.5,2,-0.02584613506610578,-1.0588272253188644,321.3999938964844,-1.100006103515625,321.29998779296875,1.8000305180437934,321.6000061035156,-0.02584613506610578 4253,2016-09-29,326.5,328.0,322.8999938964844,324.0,84965.0,0.004615384615384688,-1.170209726641127,1.6666666666666667,77.62232091219698,41.13009050867123,-3.2258890883481968,-1.8347607520294105,-14.221881262968907,-25.87826329081554,13.32103146278272,5.100006103515625,-1.4209496316511832,2.440000915527321,-5.9696152968761,10.849617127930742,-1.7648071906743894,6.644809021729031,-15.79998779296875,82.35294117647058,26.03429847556191,4.204808106201717,9,-2.75,-4.850006103515625,-19.45000457763672,-34.600006103515625,-22.5,3,-0.03614085082073126,2.3333333333333335,325.0,-1.0588272253188644,321.3999938964844,-1.100006103515625,321.29998779296875,-0.03614085082073126 4254,2016-09-30,327.0,327.3999938964844,323.0,327.0,61289.0,0.0015313935681469104,10.000152590218967,0.0,78.37832264875755,45.164465619883075,-3.3753944995602865,-2.66847153877643,-13.95189218397121,-26.06804965096103,11.528458036247063,4.399993896484375,-1.6182135843877745,3.065000915527321,-5.074122384112002,11.204124215166644,-1.0045607342923404,7.134562565346982,-15.953988037109355,88.23529411764706,27.76029430674324,4.06956164981967,9,-3.25,-4.25,-19.95000457763672,-35.100006103515625,-20.29998779296875,4,-0.026299712854787827,-1.170209726641127,326.5,2.3333333333333335,325.0,-1.0588272253188644,321.3999938964844,-0.026299712854787827 4255,2016-10-03,326.20001220703125,328.5,325.20001220703125,327.0,40843.0,-0.002446445850057377,-1.3571444141689373,-100.0,71.83101013096757,48.42727128428392,-2.4050494030132086,-2.6169746492321906,-12.481720479346336,-24.992881867758854,9.523315317734003,3.29998779296875,-1.564810139095698,2.6550125122070085,-4.079804469626254,9.38982949404027,-0.7123959787095941,6.022421003123611,-14.814920483398396,74.444580078125,11.614453144544036,3.367408490916625,10,-2.20001220703125,-3.45001220703125,-19.15001678466797,-34.300018310546875,-19.300018310546875,0,-0.02820359246704207,10.000152590218967,327.0,-1.170209726641127,326.5,2.3333333333333335,325.0,-0.02820359246704207 4256,2016-10-04,328.5,330.5,327.70001220703125,328.1000061035156,67035.0,0.007050851339358566,-3.666717530072989,-0.5,74.84275763851434,52.58645919809852,-4.557206470373046,-5.4732335827285965,-14.303093986540148,-26.969587374625576,7.53482797729899,4.29998779296875,-1.5074219335822363,5.13000030517577,-0.8153978588715063,11.075398469223046,2.1573012231521034,8.102699387199436,-16.43031194531244,75.0,10.268347701644828,2.972699082023641,10,-3.5,-5.75,-20.150001525878906,-36.05000305175781,-19.70001220703125,1,-0.05022831050228316,-1.3571444141689373,326.20001220703125,10.000152590218967,327.0,-1.170209726641127,326.5,-0.05022831050228316 4257,2016-10-05,323.79998779296875,327.3999938964844,323.6000061035156,327.3999938964844,84013.0,-0.014307495302987028,1.1111007502225236,-9.000152590218967,56.93065866562725,54.616343925420566,0.14206800668085862,-1.1470670829230585,-9.188556022051557,-21.892102266287168,6.415391764512243,4.899993896484375,-1.2427294845671781,0.6299880981445085,-4.945559116498032,6.205535312787049,-2.1577855091767333,3.4177617054657503,-10.624481021562417,11.842015443488316,-50.115104424077124,2.7877736073212662,10,1.20001220703125,-1.04998779296875,-10.949981689453125,-27.749984741210938,-26.399993896484375,2,-0.04725135382880641,-3.666717530072989,328.5,-1.3571444141689373,326.20001220703125,10.000152590218967,327.0,-0.04725135382880641 4258,2016-10-06,320.1000061035156,325.29998779296875,318.29998779296875,325.0,81389.0,-0.011426750552624543,1.545468669370724,1.3611071080405206,44.642869307073674,56.867756235653395,3.7154370269373658,2.242596975346828,-5.131063000791471,-17.77165573886964,5.408324332006142,7.0,-1.1521512372962093,-2.7999938964843523,-8.423252261755579,2.823264468786874,-5.6116230791199655,0.01163528615126097,-5.885029738393655,14.754233684368511,-41.67367504911154,2.8116291826356203,10,4.29998779296875,2.649993896484375,-7.0500030517578125,-23.850006103515625,-27.399993896484375,3,-0.039362717473491626,1.1111007502225236,323.79998779296875,-3.666717530072989,328.5,-1.3571444141689373,326.20001220703125,-0.039362717473491626 4259,2016-10-07,319.3999938964844,323.6000061035156,319.29998779296875,321.0,103999.0,-0.0021868547131638216,-3.7777495210484378,0.32653226459396,40.72397065342121,58.479064630979515,4.5489273040626585,3.168042398346415,-4.090421516312176,-16.69249478548403,5.62743491173142,4.300018310546875,-0.8774111609996567,-3.540005493164074,-9.044606644998964,1.9645956586708166,-6.292306069081519,-0.7877049172466286,-4.207916113269732,9.01643444980864,-41.924258823326696,2.7523005759174537,10,5.0,3.350006103515625,-2.399993896484375,-21.399993896484375,-28.79998779296875,4,-0.04821538569432604,1.545468669370724,320.1000061035156,1.1111007502225236,323.79998779296875,-3.666717530072989,328.5,-0.04821538569432604 4260,2016-10-10,320.6000061035156,321.3999938964844,318.1000061035156,321.0,35464.0,0.003757082748787388,4.500063579257903,0.2499952316466078,41.255626246190445,59.43983349512296,3.6198462831920892,2.2404149199543326,-4.909494211975584,-17.5041278530893,5.581251622741141,3.29998779296875,-0.5893226596901968,-2.4399932861327898,-7.678877008115933,2.7988904358503532,-5.059435147124361,0.17944857485878174,-4.489452987293873,20.161300246355733,-24.45689532142841,2.6194418609915653,10,3.6999969482421875,2.149993896484375,-2.8250045776367188,-22.600006103515625,-27.70001220703125,0,-0.043356187248469125,-3.7777495210484378,319.3999938964844,1.545468669370724,320.1000061035156,1.1111007502225236,323.79998779296875,-0.043356187248469125 4261,2016-10-11,321.0,324.8999938964844,319.8999938964844,320.79998779296875,54607.0,0.0012476415747642022,-4.0,-0.5000381475547417,43.43892964802609,58.851829538975004,3.528171278430591,2.0228946282914535,-4.80321376171463,-17.592503131690023,5.358583808083224,5.0,0.25658965383792065,-2.089999389648426,-7.224773280429758,3.044774501132906,-4.657386335039121,0.47738755574226843,-4.026080070751561,31.18277099973092,-10.990350765600496,2.567386945390679,10,3.3000030517578125,1.70001220703125,-2.3250045776367188,-22.100006103515625,-27.20001220703125,1,-0.043925252658927216,4.500063579257903,320.6000061035156,-3.7777495210484378,319.3999938964844,1.545468669370724,320.1000061035156,-0.043925252658927216 4262,2016-10-12,318.20001220703125,324.0,318.20001220703125,323.70001220703125,88813.0,-0.008722703404887122,-1.1090864701704546,-27.498321635642355,39.344297151233405,54.59871578775683,5.880544634907324,4.8842815688917085,-1.4835875345108889,-14.556286682064865,5.070057865400333,5.79998779296875,0.9896671070773095,-4.769987487792946,-10.25032455706355,0.7103495814776579,-7.510156022428248,-2.029818953157644,-0.4145274735377029,1.388977192290901,-38.84100676679129,2.7401685346353113,10,6.0999908447265625,2.649993896484375,0.47498321533203125,-12.800018310546875,-25.600006103515625,2,-0.02954124466829544,-4.0,321.0,4.500063579257903,320.6000061035156,-3.7777495210484378,319.3999938964844,-0.02954124466829544 4263,2016-10-13,319.70001220703125,321.5,316.1000061035156,316.1000061035156,48857.0,0.004714016161080581,-1.9999915229093375,-0.6545465642755682,46.05810494751864,51.00758048761917,3.704048363570621,3.4592539079539506,-2.426134167585076,-15.896756676578889,4.895632615389502,5.399993896484375,1.5159633172949043,-3.204988098144554,-8.81305314254405,2.4030769462549415,-6.009020620344302,-0.40095557594480624,10.79998779296875,40.90921701496057,-2.4000950259960803,2.8040325221997593,10,3.5999908447265625,0.899993896484375,0.1249847412109375,-12.550018310546875,-27.4000244140625,3,-0.06975294794829667,-1.1090864701704546,318.20001220703125,-4.0,321.0,4.500063579257903,320.6000061035156,-0.06975294794829667 4264,2016-10-14,322.1000061035156,324.3999938964844,319.6000061035156,319.70001220703125,36757.0,0.00750701846995927,-2.6922896346115475,0.6666638409697792,51.52675356805483,48.75155198062887,0.5988729667115535,1.0832982590719666,-4.267978976397785,-18.199884071310805,4.941194962696151,4.79998779296875,1.4721646252201026,-0.7849945068359148,-6.401986771612826,4.8319977579409965,-3.593490639224399,2.0235016255525693,8.111994018554697,68.18191276122043,20.06797888353986,2.8084961323884587,10,1.1999969482421875,-1.5,-0.8750076293945312,-13.70001220703125,-29.600006103515625,4,-0.09127598056311703,-1.9999915229093375,319.70001220703125,-1.1090864701704546,318.20001220703125,-4.0,321.0,-0.09127598056311703 4265,2016-10-17,317.79998779296875,322.70001220703125,316.79998779296875,322.5,45443.0,-0.013349947932521755,1.3137184504362187,-1.9583433999211628,44.078936140951086,45.33334959201073,4.002999278835034,5.201051367759362,0.5646256139476691,-13.860551357630015,5.326918161620582,5.9000244140625,0.651497371112896,-4.800012207031273,-10.847542962512648,1.2475185484501026,-7.82377758477196,-1.776246829290585,12.129772448730478,19.31800054099418,-30.665073135201222,3.0237653777406885,10,3.95001220703125,2.800018310546875,3.1500091552734375,-6.899993896484375,-25.899993896484375,0,-0.0855883660611485,-2.6922896346115475,322.1000061035156,-1.9999915229093375,319.70001220703125,-1.1090864701704546,318.20001220703125,-0.0855883660611485 4266,2016-10-18,325.0,328.0,319.1000061035156,320.1000061035156,73356.0,0.022655797619859364,-1.579710657720733,-1.0425491851178494,50.0,44.563276406941036,-4.18588993614037,-2.0654796840079257,-6.150002406911199,-21.01570656135425,5.633731626129114,10.20001220703125,-0.12609590862564346,2.375,-3.709622275745062,8.459622275745062,-0.6673111378725594,5.417311137872559,4.653165158935565,74.7899030361159,27.11472849175223,3.0423111378725367,10,-2.9499969482421875,-1.6999969482421875,-5.775001525878906,-14.100006103515625,-28.20001220703125,1,-0.09876924954927879,1.3137184504362187,317.79998779296875,-2.6922896346115475,322.1000061035156,-1.9999915229093375,319.70001220703125,-0.09876924954927879 4267,2016-10-19,325.70001220703125,326.20001220703125,323.20001220703125,324.79998779296875,43687.0,0.0021538837139423173,2.1578541599743013,0.18367868064248924,48.79519954995781,45.02464643392816,-5.127222436131035,-2.7655140506810767,-6.2046410144247375,-21.629611583936992,5.6326130880046845,3.0,-0.7407192627970289,2.985011291503895,-3.2308524791743594,9.20087506218215,-0.12292059383526066,6.09294317684305,3.682089770795926,80.67236157450269,35.839409562249884,3.107931885339138,10,-3.6500091552734375,-2.4000091552734375,-6.475013732910156,-14.800018310546875,-52.20001220703125,2,-0.09794296352001741,-1.579710657720733,325.0,1.3137184504362187,317.79998779296875,-2.6922896346115475,322.1000061035156,-0.09794296352001741 4268,2016-10-20,325.79998779296875,327.29998779296875,324.20001220703125,325.70001220703125,45043.0,0.0003069560398847315,1.0,0.11108097111080971,48.170712418239845,45.85206218557468,-4.842910374317569,-2.8211088459277676,-5.812412653477054,-21.661185228506042,5.754691379550916,3.0999755859375,-1.690415891933128,2.9649871826171648,-3.397493326530764,9.327467691765094,-0.21625307195677124,6.146227437191101,3.3164722673722054,80.35705527490313,39.319953030259136,3.181240254573953,10,-3.7499847412109375,-2.4999847412109375,-6.574989318847656,-14.899993896484375,-44.0,3,-0.1019029555966412,2.1578541599743013,325.70001220703125,-1.579710657720733,325.0,1.3137184504362187,317.79998779296875,-0.1019029555966412 4269,2016-10-21,324.70001220703125,328.5,323.20001220703125,325.29998779296875,49789.0,-0.003376229672041875,-1.9444576311417043,-6.001221001221001,47.7341373015434,46.57189674728057,-3.254287723495338,-1.5567985392976311,-4.277671613326504,-20.477751989846126,6.158829922934955,5.29998779296875,-2.0489588767163127,1.7100112915039176,-4.676785228964263,8.096807811972099,-1.4833869687302013,4.9034095517380365,4.156118774173194,67.52150574095037,29.441617056860053,3.1933982602340913,10,-2.4000091552734375,-1.4000091552734375,-5.475013732910156,-13.800018310546875,-45.10000610351568,4,-0.0997844878225751,1.0,325.79998779296875,2.1578541599743013,325.70001220703125,-1.579710657720733,325.0,-0.0997844878225751 4270,2016-10-24,322.1000061035156,326.29998779296875,321.29998779296875,325.0,47588.0,-0.008007409934613241,-1.2222071519154736,4.83351983723296,40.41916906284521,46.236367793371585,-0.4683863184259849,1.1659972899758486,-1.4156660707060382,-17.790995902636723,6.430655929530404,5.0,-1.874962055594949,-0.9299957275390511,-7.282152451493573,5.422160996415471,-4.106074089516312,2.24608263443821,6.5010023801350485,31.914914339699823,-1.433078739354837,3.1760783619772623,10,0.1999969482421875,1.1999969482421875,-2.9000015258789062,-10.350006103515625,-44.70001220703119,0,-0.09189694362813161,-1.9444576311417043,324.70001220703125,1.0,325.79998779296875,2.1578541599743013,325.70001220703125,-0.09189694362813161 4271,2016-10-25,321.6000061035156,323.3999938964844,320.29998779296875,322.1000061035156,41894.0,-0.001552312916874965,1.0000196889151407,0.1724141559767224,46.232905703759826,47.00176874365229,0.1404443085620528,1.7726338602111582,-0.5315711077658989,-17.241400613683368,6.482140285040833,3.100006103515625,-1.5329223035835753,-1.4399963378906477,-7.781969518083429,4.901976842302133,-4.610982927987038,1.7309902522057428,6.899993896484375,15.853858234895682,-19.379456385035084,3.170986590096402,10,0.6999969482421875,1.6999969482421875,-3.3250045776367188,-9.850006103515625,-44.899993896484375,1,-0.09235078247315553,-1.2222071519154736,322.1000061035156,-1.9444576311417043,324.70001220703125,1.0,325.79998779296875,-0.09235078247315553 4272,2016-10-26,316.6000061035156,322.0,316.1000061035156,321.29998779296875,37488.0,-0.0155472633865269,-1.0701799472097742,9.39996337890625,44.26229508196721,46.802234314146574,5.464238541234579,6.441310203422063,4.870042455483599,-12.095833014517325,7.015905319528564,5.899993896484375,-1.3993620483782365,-6.019996643066406,-12.904791952734854,0.8647986666020415,-9.46239429790063,-2.5775989882321824,11.65199401855466,4.032260049271146,-32.39562772055563,3.442397654834226,10,5.6999969482421875,6.6999969482421875,1.4249954223632812,-4.800018310546875,-64.20001220703122,2,-0.06253953862550798,1.0000196889151407,321.6000061035156,-1.2222071519154736,322.1000061035156,-1.9444576311417043,324.70001220703125,-0.06253953862550798 4273,2016-10-27,314.70001220703125,318.20001220703125,313.79998779296875,316.0,75288.0,-0.006001244029866348,-1.8386918942332302,0.27659422501282394,42.58677538760716,45.80890340520794,7.353717281702757,7.812502954978527,7.389965647252666,-10.040681286289782,7.168382989060111,4.4000244140625,-1.4100185683370228,-7.329991149902355,-14.811361929596444,0.1513796297917338,-11.0706765397494,-3.5893057600553107,13.308948034667935,6.122609977371338,-32.37752926888207,3.7406853898470454,10,6.449981689453125,7.449981689453125,2.7749862670898438,-2.9000244140625,-61.20001220703125,3,-0.13091836863332262,-1.0701799472097742,316.6000061035156,1.0000196889151407,321.6000061035156,-1.2222071519154736,322.1000061035156,-0.13091836863332262 4274,2016-10-28,318.3999938964844,319.20001220703125,311.6000061035156,315.5,44570.0,0.011757170466898614,2.377757583566735,-2.2307854828865206,46.78360329233382,46.1094219775838,3.4349119162920942,3.620837812154889,4.214170340019564,-13.503336092838992,7.452968404544996,7.600006103515625,-0.9698448407207252,-3.200009155273449,-10.464050560968133,4.064032250421235,-6.832029858120791,0.43201154757389304,9.040607447265586,46.25847798060575,5.213936024841878,3.6320207028473392,10,1.6500091552734375,2.6500091552734375,-0.9249954223632812,-6.600006103515625,-70.29998779296878,4,-0.11494977011656204,-1.8386918942332302,314.70001220703125,-1.0701799472097742,316.6000061035156,1.0000196889151407,321.6000061035156,-0.11494977011656204 4275,2016-10-31,317.0,319.0,315.5,319.0,39966.0,-0.0043969658395770495,2.5,-0.6896566239068896,44.31817393656496,45.47810797053547,5.262949116850166,4.528424994097918,5.868538808461096,-11.774347602888838,7.551056201694236,3.5,-0.8602848573132178,-4.140002441406239,-11.342455911533818,3.062451028721341,-7.7412291764700285,-0.5387757063424488,9.490165629335877,45.76270748095236,3.3273460504316716,3.6012267350638014,10,3.0500030517578125,4.0500030517578125,2.0499954223632812,-5.20001220703125,-62.6000061035156,0,-0.11798105330121267,2.377757583566735,318.3999938964844,-1.8386918942332302,314.70001220703125,-1.0701799472097742,316.6000061035156,-0.11798105330121267 4276,2016-11-01,312.0,319.0,311.0,316.1000061035156,32430.0,-0.01577287066246058,-1.622948195212247,2.0500030517578125,41.711205510794585,44.690997521739554,9.191563814958783,8.673605984673259,10.87663006960804,-6.402428715537326,7.536194879984587,8.0,-1.2359202216834433,-8.31500244140625,-15.744182838445624,-0.8858220443668756,-12.029592639925966,-4.600412242886534,13.59675605778665,9.090909090909092,-36.94463901546953,3.7145901985196987,11,7.75,8.75,9.249992370605469,-0.20001220703125,-57.6000061035156,1,-0.11089745545998575,2.5,317.0,2.377757583566735,318.3999938964844,-1.8386918942332302,314.70001220703125,-0.11089745545998575 4277,2016-11-02,308.5,313.20001220703125,307.5,313.0,59302.0,-0.011217948717948678,1.3265240028898133,1.0975593417144898,35.7867733285414,43.315004289550835,11.169784481124793,11.561354815211189,14.495736471934833,-2.5406996014073684,8.571855468691911,5.70001220703125,-1.1239486375766319,-11.050003051757812,-19.969645539075373,-2.1303605644402523,-15.509824295416593,-6.590181808099032,15.929015573163724,8.546999629616105,-36.561594963701765,4.45982124365879,11,9.5,10.5,13.774993896484375,3.399993896484375,-55.3999938964844,2,-0.1030793769626216,-1.622948195212247,312.0,2.5,317.0,2.377757583566735,318.3999938964844,-0.1030793769626216 4278,2016-11-03,307.5,310.0,306.79998779296875,308.5,43072.0,-0.0032414910858995505,-1.6666497126290627,0.2222222222222222,30.789450225388563,41.43226128108919,10.393980766302661,12.194196962032493,15.605678502891806,-1.1140508735371668,9.308065742943198,3.20001220703125,-1.845465270075124,-11.420002746582043,-21.831253417016057,-1.0087520761480278,-16.62562808179905,-6.214377411365035,15.236114015847363,5.6452486193284175,-35.0351014520028,5.205625335217018,11,9.04998779296875,11.149993896484375,15.149993896484375,4.399993896484375,-51.8999938964844,3,-0.17918701171874996,1.3265240028898133,308.5,-1.622948195212247,312.0,2.5,317.0,-0.17918701171874996 4279,2016-11-04,304.0,316.3999938964844,301.0,308.79998779296875,59114.0,-0.011382113821138184,-1.8518539449665719,4.79998779296875,31.45160496419922,40.435865270128524,11.90034132696303,15.263900900379099,19.01925137795024,2.7981732722780066,9.575967141243835,15.399993896484375,-2.7595403881072684,-14.150003051757835,-26.50774315631412,-1.79226294720155,-20.328873104036006,-7.971132999479664,16.823778869101943,16.666666666666664,-25.61227163110471,6.178870052278148,11,8.199996948242188,11.75,18.699996948242188,8.399993896484375,-46.0,4,-0.16611842105263153,-1.6666497126290627,307.5,1.3265240028898133,308.5,-1.622948195212247,312.0,-0.16611842105263153 4280,2016-11-07,306.70001220703125,308.3999938964844,305.5,305.5,51567.0,0.00888161910207641,-3.8332739942017193,-0.2500031789224724,22.018325506387242,37.74535635930935,7.583609385688646,12.088949331891058,16.19470465255648,0.44724175028409263,9.648135963924881,4.399993896484375,-3.712023338626068,-10.754991149902366,-24.059755244889175,2.5497729450844417,-17.40737319739577,-4.102609102408962,11.348437620396396,31.666734483506943,-6.2312859929051285,6.652382047493411,11,4.79998779296875,9.04998779296875,16.54998779296875,5.699981689453125,-44.4000244140625,0,-0.1910662007537156,-1.8518539449665719,304.0,-1.6666497126290627,307.5,1.3265240028898133,308.5,-0.1910662007537156 4281,2016-11-08,306.8999938964844,310.20001220703125,305.6000061035156,306.6000061035156,48516.0,0.0006520433045111851,-3.0000265371653,0.24998728447179697,20.807353048495585,35.139251688923615,5.676041099835629,11.360950702208129,15.641055180883427,0.618611526747145,10.309634284527176,4.600006103515625,-4.68124256938529,-9.850009155273426,-23.84045902664002,4.140440716093167,-16.845234090956694,-2.854784219590158,9.5,38.31166386261536,5.583713628117579,6.995224935683294,11,3.20001220703125,8.850006103515625,16.475006103515625,5.5,-41.899993896484375,1,-0.17106549704822716,-3.8332739942017193,306.70001220703125,-1.8518539449665719,304.0,-1.6666497126290627,307.5,-0.17106549704822716 4282,2016-11-09,308.79998779296875,310.20001220703125,301.0,301.0,75150.0,0.006190921910298908,-1.3589811807973708,26.001017293997965,24.99995512112808,33.18516054820371,2.8533150315898297,9.191895962161311,13.376389790377743,-0.9447107570713911,10.943255362004544,9.20001220703125,-5.212820646824184,-7.480014038085926,-21.890627518804365,6.930599442632513,-14.685320778445146,-0.27470729772670666,5.444006958007833,50.649291456858236,22.956913884179983,7.205306740359227,11,1.300018310546875,5.95001220703125,15.07501220703125,5.100006103515625,-38.5,2,-0.17616579030746649,-3.0000265371653,306.8999938964844,-3.8332739942017193,306.70001220703125,-1.8518539449665719,304.0,-0.17616579030746649 4283,2016-11-10,297.3999938964844,311.29998779296875,296.1000061035156,310.0,75932.0,-0.036917080139677205,1.0,-1.6153879259751946,19.1873085330124,30.11890557494578,12.89754429838547,19.853465916060088,24.207248689328082,10.719501913727072,11.466790241262029,15.199981689453125,-6.358517182108585,-17.76500701904297,-34.34848736632182,-1.181526671764118,-26.056747192682394,-9.473266845403543,14.989841589355478,6.403884604398743,-15.579089846831867,8.291740173639422,11,10.150009155273438,14.900009155273438,26.475006103515625,18.300003051757812,-27.899993896484375,3,-0.14895759482896365,-1.3589811807973708,308.79998779296875,-3.0000265371653,306.8999938964844,-3.8332739942017193,306.70001220703125,-0.14895759482896365 4284,2016-11-11,292.70001220703125,299.70001220703125,291.20001220703125,296.0,57426.0,-0.01580357022834722,-1.6984179269320572,0.26190366622505007,18.318926253244953,27.230100276799114,15.163176186273802,23.439706935570143,28.31687974540739,15.810742527299226,12.806334428689972,8.5,-7.295214613162273,-20.994989013671898,-40.022224815324535,-1.967753212019261,-30.508606914498216,-11.48137111284558,18.5999755859375,7.462695631577988,-12.71603491194458,9.513617900826333,11,12.399993896484375,17.149993896484375,30.874984741210938,22.999984741210938,-20.9000244140625,4,-0.12675095509485068,1.0,297.3999938964844,-1.3589811807973708,308.79998779296875,-3.0000265371653,306.8999938964844,-0.12675095509485068 4285,2016-11-14,290.6000061035156,296.70001220703125,289.1000061035156,292.70001220703125,94800.0,-0.007174602035992628,-1.9803909835624143,0.6363678399023434,17.70829227230361,24.563109916966784,14.66690518445995,24.661905316871014,29.644890565003664,18.32410574487949,13.799791275780704,7.600006103515625,-8.185546838397613,-21.734996032714832,-43.252213228080905,-0.21777883734876013,-32.4936046303979,-10.976387435031768,20.699981689453125,6.756762329730331,-13.391989028251619,10.758608597683045,11,12.149993896484375,18.199996948242188,32.97499084472656,25.099990844726562,-19.800018310546875,0,-0.11218171169584579,-1.6984179269320572,292.70001220703125,1.0,297.3999938964844,-1.3589811807973708,308.79998779296875,-0.11218171169584579 4286,2016-11-15,292.8999938964844,297.70001220703125,290.0,290.6000061035156,77640.0,0.007914617152999792,-3.4000069754464284,-1.0952290991527764,23.841003834576938,23.235802195415175,10.474124881822945,20.90560242408833,26.648192519011786,16.376806934567412,15.295871853284465,7.70001220703125,-9.595757703784614,-17.83000793457029,-40.143574140861574,4.4835582717209945,-28.986791037715932,-6.673224831424648,13.959997558593727,17.117076248644235,-4.860853888603216,11.156783103145631,11,9.850006103515625,15.900009155273438,30.62500762939453,22.800003051757812,-23.899993896484375,1,-0.10447253923238442,-1.9803909835624143,290.6000061035156,-1.6984179269320572,292.70001220703125,1.0,297.3999938964844,-0.10447253923238442 4287,2016-11-16,293.79998779296875,298.70001220703125,292.1000061035156,294.29998779296875,63440.0,0.0030727002910162504,-2.384650296571044,-0.21739245813762173,26.410768658464335,22.749282021312485,8.12397029555018,18.43855703481455,25.182981383203696,15.672257760295338,16.793767697396575,6.600006103515625,-10.934075775748283,-15.33501281738279,-37.703439634493805,7.033413999728225,-26.51922622593827,-4.150799408827311,9.508006591796857,21.171106153146134,-2.6962373738736787,11.184213408555499,11,8.95001220703125,15.000015258789062,29.70001983642578,21.900009155273438,-27.0,2,-0.09802583046144697,-3.4000069754464284,292.8999938964844,-1.9803909835624143,290.6000061035156,-1.6984179269320572,292.70001220703125,-0.09802583046144697 4288,2016-11-17,292.6000061035156,296.5,291.8999938964844,293.0,58236.0,-0.004084349010588517,-4.111065900344167,0.79998779296875,19.138716507264377,21.38118330387528,7.809355584148079,17.943734414402684,25.86629521119704,16.957307251374687,18.183136474115784,4.600006103515625,-11.936010976129296,-14.87499542236327,-36.961992159569434,7.212001314842894,-25.91849379096635,-3.831497053760188,7.866390625000008,33.01884891216413,11.48879351197139,11.04349836860309,11,7.5999908447265625,16.199996948242188,29.974998474121094,23.099990844726562,-22.600006103515625,3,-0.07621332141277404,-2.384650296571044,293.79998779296875,-3.4000069754464284,292.8999938964844,-1.9803909835624143,290.6000061035156,-0.07621332141277404 4289,2016-11-18,292.29998779296875,297.0,291.3999938964844,292.8999938964844,67400.0,-0.0010253530563520963,-3.6666836209198532,1.5000381475547417,19.655968255682126,21.118699164908044,7.012648052138445,16.539980872406545,25.857948308060884,17.26007984089165,19.431878672306784,5.600006103515625,-12.483533931939519,-13.555012512207043,-35.06784950173767,7.957824477323584,-24.311431006972384,-2.798594017441701,6.4000244140625,33.333121405842206,14.254137998896894,10.756418494765313,11,7.9000091552734375,16.500015258789062,29.65001678466797,23.400009155273438,-21.29998779296875,4,-0.0780020141811214,-4.111065900344167,292.6000061035156,-2.384650296571044,293.79998779296875,-3.4000069754464284,292.8999938964844,-0.0780020141811214 4290,2016-11-21,292.5,296.0,291.5,296.0,100071.0,0.0006842703229017477,1.5714285714285714,5.833273994201719,22.841197922422367,21.344681928677687,5.12554210751307,14.765757380975003,25.345537223963447,17.15023544168622,21.13889809506524,4.5,-12.829037304401766,-11.875,-32.74531656659917,8.995316566599172,-22.310158283299586,-1.439841716700414,4.5,28.735591864796795,8.046470447848627,10.435158283299595,11,7.6999969482421875,16.300003051757812,29.45000457763672,23.199996948242188,-22.5,0,-0.07076927250267095,-3.6666836209198532,292.29998779296875,-4.111065900344167,292.6000061035156,-2.384650296571044,293.79998779296875,-0.07076927250267095 4291,2016-11-22,291.8999938964844,296.3999938964844,290.79998779296875,292.5,80847.0,-0.0020513029180021514,-2.9999782018724592,0.17143031529017858,24.84845234120904,21.32784828646446,3.770550622538508,13.730602938310767,25.574598446189157,17.86817372059579,23.174344962835647,5.600006103515625,-13.048463829187085,-10.990005493164062,-30.904445878364186,8.92443489203606,-20.947225685764124,-1.0327853005640009,-2.79998779296875,13.92408486178284,-7.958030308577802,9.957220192600055,11,8.300003051757812,16.900009155273438,29.275009155273438,23.800003051757812,-20.100006103515625,1,-0.07228505154062548,1.5714285714285714,292.5,-3.6666836209198532,292.29998779296875,-4.111065900344167,292.6000061035156,-0.07228505154062548 4292,2016-11-23,296.79998779296875,298.29998779296875,290.5,291.0,64248.0,0.016786550184793914,-1.2941181750455522,-9.666547988403439,35.501324083768765,23.140516680992942,-3.364461341526294,7.66412828398154,20.333606996290882,13.238749248503723,24.455733274708123,7.79998779296875,-13.138622058963335,-5.100010681152355,-24.091977770940275,13.891956408635565,-14.595994226046287,4.3959728637415765,-7.553981933593775,80.76920067295278,54.48550893195309,9.495983544893951,11,-2.3999786376953125,12.000015258789062,25.875015258789062,18.900009155273438,-24.199981689453182,2,-0.09366573091761876,-2.9999782018724592,291.8999938964844,1.5714285714285714,292.5,-3.6666836209198532,292.29998779296875,-0.09366573091761876 4293,2016-11-24,273.5,286.70001220703125,270.10000610351557,285.0,439945.0,-0.07850400522664958,1.2281850877839844,-1.9827627937323076,23.104033275491616,23.67219523902035,18.091277190396113,29.21723778030912,43.00192373945788,36.598326116470105,26.15117955697004,26.699981689453182,-13.888136182205926,-26.339997863769554,-48.206328038323875,-4.473667689215233,-37.273162951046686,-15.406832776492422,24.79998779296875,12.056723773533628,-14.805503684225021,10.933165087277152,11,10.900009155273438,25.800003051757812,49.17500305175781,42.19999694824219,3.0,3,-0.024497302402308074,-1.2941181750455522,296.79998779296875,-2.9999782018724592,291.8999938964844,1.5714285714285714,292.5,-0.024497302402308074 4294,2016-11-25,281.79998779296875,285.0,275.5,277.89999389648443,267927.0,0.030347304544675602,-1.1839126423718171,-0.3391299040421146,30.01600827649449,25.039719239486004,9.032371022952816,19.0092959125235,34.105330909679196,28.39561918364882,27.583346568542122,11.5,-14.858375708503445,-16.21000976562499,-37.658299433513264,5.238279902263287,-26.934154599569126,-5.485864931680851,16.5,41.489323710550444,14.605498798558344,10.724144833944147,11,2.6000213623046875,17.500015258789062,40.87501525878906,33.90000915527344,-12.199981689453182,4,-0.04187362776480286,1.2281850877839844,273.5,-1.2941181750455522,296.79998779296875,-2.9999782018724592,291.8999938964844,-0.04187362776480286 4295,2016-11-28,279.60000610351557,283.29998779296875,276.39999389648443,282.0,84819.0,-0.00780689064851714,1.7600144043847696,-0.6153840134590791,28.771369448214955,25.587537641001337,10.625271975937608,19.2506941030353,35.63860495832995,30.668303037488897,29.092909665018556,6.899993896484318,-14.50555587488418,-16.53999176025394,-37.53376518024635,4.453781659738468,-27.036878470250144,-6.043105050257736,18.1359820556641,33.687965136349746,7.908899017413692,10.4968867099962,11,4.800003051757869,18.59999084472662,43.199996948242244,36.09999084472662,-9.700012207031136,0,-0.030758247195215027,-1.1839126423718171,281.79998779296875,1.2281850877839844,273.5,-1.2941181750455522,296.79998779296875,-0.030758247195215027 4296,2016-11-29,277.39999389648443,280.10000610351557,273.60000610351557,279.0,176106.0,-0.007868426892010283,2.42103614709412,0.6666709052299238,25.69657848527811,25.50818317731398,11.61704566480455,19.737610809440355,37.10036120211629,32.920978957619525,30.069653915599243,6.5,-13.761264596861224,-17.01000366210934,-38.20234607883532,4.182338754616637,-27.60617487047233,-6.413832453746352,19.78327462158194,25.88649834371724,3.118955998507321,10.596171208362987,11,6.800003051757756,19.350006103515568,45.40000915527338,38.300003051757756,-7.399993896484432,1,-0.026676258324813906,1.7600144043847696,279.60000610351557,-1.1839126423718171,281.79998779296875,1.2281850877839844,273.5,-0.026676258324813906 4297,2016-11-30,276.70001220703125,281.29998779296875,275.10000610351557,278.10000610351557,152105.0,-0.002523365915121034,-1.6956406360915903,0.8749928474699072,30.797766721983393,26.80363320117165,10.76875831790477,18.902190493373382,37.05807479066027,33.713200149674776,30.528419004988393,6.199981689453182,-12.78715774303032,-16.11998596191404,-37.6305781749266,5.390606251098518,-26.875282068420347,-5.3646898554077325,19.941591062744124,39.75905829406822,14.305226430373619,10.755296106506291,11,7.4999847412109375,19.349990844726562,46.09999084472656,38.99998474121094,-3.100006103515682,2,-0.01770879724571972,2.42103614709412,277.39999389648443,1.7600144043847696,279.60000610351557,-1.1839126423718171,281.79998779296875,-0.01770879724571972 4298,2016-12-01,252.3999938964844,278.0,250.0,278.0,607257.0,-0.08782080678899717,1.1874994784594826,18.285798365123338,22.58501017460631,27.129082303274334,32.14736319265788,40.96278472696784,60.334271664719466,57.93954344004007,31.4028264909959,28.0,-13.088415261449768,-37.66500396728512,-64.6711445962122,-10.658863338358032,-51.16807428174869,-24.161933652821546,43.71077742996576,6.857125418526867,-20.010244216021476,13.503070314463557,12,21.74999999999997,32.20001220703122,70.40000915527341,63.300003051757784,20.899993896484347,3,0.08003174602023044,-1.6956406360915903,276.70001220703125,2.42103614709412,277.39999389648443,1.7600144043847696,279.60000610351557,0.08003174602023044 4299,2016-12-02,253.5,257.0,252.3999938964844,255.0,346743.0,0.004358185935482872,-1.4864815822899884,0.058593736030164774,24.41377812406472,27.30381343679015,27.898621261529,37.82475693945901,58.26014517604807,56.83058899272146,33.780271100309236,4.600006103515597,-13.750266995409902,-34.03999786376954,-64.74959703053219,-3.330398697006899,-49.394797447150836,-18.68519828038825,40.76634047339218,10.510514363428747,-18.119942933542475,15.354799583381315,12,20.649993896484375,31.100006103515625,68.14999389648438,62.19999694824219,17.0,4,0.09072978303747536,1.1874994784594826,252.3999938964844,-1.6956406360915903,276.70001220703125,2.42103614709412,277.39999389648443,0.09072978303747536 4300,2016-12-05,248.1000061035156,255.5,246.0,254.0,313210.0,-0.02130175107094434,1.1348329247175408,3.9333292643229356,20.370368875289614,26.806248607243546,29.43337677148591,40.69599257803819,62.61285800099634,62.172579525203474,36.36834577099588,9.5,-14.317187121562597,-36.509991455078165,-70.52650849365082,-2.493474416505478,-53.51824997436452,-19.501732935791807,44.3956807509409,5.949027846218937,-23.14068731998892,17.00825851928634,12,24.04998779296878,34.3999938964844,72.44999694824222,67.59999084472659,21.600006103515653,0,0.08665860326915698,-1.4864815822899884,253.5,1.1874994784594826,252.3999938964844,-1.6956406360915903,276.70001220703125,0.08665860326915698 4301,2016-12-06,254.3999938964844,255.1999969482422,250.0,250.8000030517578,302900.0,0.025392936872158822,1.0,-0.6101685709999967,25.679006950098497,25.71488003683574,19.282356602398437,31.89652191823936,55.3139788891942,55.85222995335093,39.47452013884016,7.099990844726591,-14.952496462364707,-27.585003662109358,-62.451136177745894,7.2811288535271785,-45.018069919927626,-10.15193740429109,35.30595174670472,23.79602493278358,-6.0352869740985895,17.43306625781827,12,11.950012207031222,28.100006103515597,66.15000915527341,61.300003051757784,12.399993896484347,1,0.06092767441773983,1.1348329247175408,248.1000061035156,-1.4864815822899884,253.5,1.1874994784594826,252.3999938964844,0.06092767441773983 4302,2016-12-07,254.3999938964844,256.60000610351557,253.0,255.5,260171.0,0.0,1.1818097748185545,-0.30555802805080157,26.06515159743104,26.0438931837179,14.120321720808164,29.104235963072,54.17843588251375,55.812501171566595,41.9351216176263,3.600006103515568,-16.11725103855042,-24.865003967285105,-59.409391714104146,9.679383779533936,-42.1371978406946,-7.592810093875613,32.68359500811337,26.24998092651376,-3.0468437565308406,17.272193873409517,12,11.100006103515597,26.800003051757784,65.8500061035156,65.69999694824216,12.000000000000028,2,0.06132078017998399,1.0,254.3999938964844,1.1348329247175408,248.1000061035156,-1.4864815822899884,253.5,0.06132078017998399 4303,2016-12-08,253.1000061035156,255.6000061035156,252.6000061035156,255.0,165887.0,-0.0051100150320670945,-1.0689698717206284,1.7272575946733955,25.742572761611896,25.569067015397618,13.65860318891552,28.369743815347164,54.25600537851554,57.0647974827144,43.88348837956201,3.0,-17.674016872999914,-23.949992370605486,-59.27062659509838,11.370641853887406,-41.61030948285193,-6.28967525835904,31.51856746680633,64.54551003195998,34.282072018368055,17.660317112246446,12,11.549987792968778,28.09999084472659,65.3999938964844,68.04998779296878,13.600006103515653,3,0.08099565193852931,1.1818097748185545,254.3999938964844,1.0,254.3999938964844,1.1348329247175408,248.1000061035156,0.08099565193852931 4304,2016-12-09,255.6000061035156,256.5,251.3999938964844,253.3000030517578,289189.0,0.009877518529088913,1.48781341064469,-1.2105318106618792,27.7978229310923,25.460895180161764,7.879961886910934,24.187921178013454,50.52131472222655,54.510401619883936,45.394146858201,5.100006103515597,-20.186511053780634,-19.594992065429693,-55.3491465676814,16.159162436822044,-37.47206931655555,-1.717914814303839,26.701453052587027,90.56604316795332,57.62628794112507,17.877077251125865,12,8.049987792968778,25.59999084472659,61.999984741210966,65.19998168945315,6.899993896484403,4,0.06924875299996991,-1.0689698717206284,253.1000061035156,1.1818097748185545,254.3999938964844,1.0,254.3999938964844,0.06924875299996991 4305,2016-12-12,258.0,258.5,254.3999938964844,256.89999389648443,207067.0,0.009389647258116307,2.9047563687093736,0.47826288868394556,30.035323495570296,25.942977959083116,2.3398511536250908,20.259085552871113,46.9148516049064,52.01672407458,46.60852025970258,4.100006103515597,-19.86268165037876,-15.56499786376952,-51.33450443741589,20.204508709876848,-33.449751150592704,2.319755423053664,22.12337160673644,94.11764705882352,56.34470452316742,17.884753286823187,12,5.649993896484375,20.649993896484375,55.974998474121094,59.899993896484375,2.100006103515568,0,0.04844961240310086,1.48781341064469,255.6000061035156,-1.0689698717206284,253.1000061035156,1.1818097748185545,254.3999938964844,0.04844961240310086 4306,2016-12-13,262.29998779296875,263.10000610351557,257.70001220703125,259.70001220703125,188524.0,0.01666661935259195,1.571418191330169,2.3636010542378805,29.53734876952153,25.80293151992069,-4.835868881253418,14.28128877268216,41.359339218148534,47.532142091417995,47.77057521731975,5.399993896484318,-20.510061780055764,-9.735009765625023,-44.629328302159934,25.15930877090986,-27.182169033892478,7.712149502642433,15.775981517363505,93.1622437960702,58.31529521250183,17.447159268267445,12,-0.29998779296875,16.350006103515625,51.32501220703125,55.600006103515625,-1.0,1,0.028212065415356813,2.9047563687093736,258.0,1.48781341064469,255.6000061035156,-1.0689698717206284,253.1000061035156,0.028212065415356813 4307,2016-12-14,265.0,268.0,260.0,262.79998779296875,222021.0,0.010293604013288604,-1.0512852615517039,0.8461664866895159,43.32809535672538,28.10771876237836,-10.471222726670021,9.81631313977607,37.560809220447936,44.651782197371745,48.89318420997306,8.0,-20.92336644699037,-5.594998168945324,-39.05500851913956,27.865012181248915,-22.325003344042443,11.135007006151795,11.151411151712296,81.92771748822038,42.37218665517115,16.730005175097126,12,-8.0,13.649993896484375,47.92500305175781,52.899993896484375,-3.20001220703125,2,0.006792406765919745,1.571418191330169,262.29998779296875,2.9047563687093736,258.0,1.48781341064469,255.6000061035156,0.006792406765919745 4308,2016-12-15,270.29998779296875,270.70001220703125,263.10000610351557,266.70001220703125,232178.0,0.019999953935731174,2.454529060896128,1.6363434595644333,40.52717524645353,29.898096220421557,-14.488718201254642,2.9091579226372914,31.32052061863459,39.18925776349312,49.88319063959356,7.600006103515682,-20.9074268334586,0.8199905395507585,-30.99847647868671,32.63845755778823,-15.089242969567977,16.729224048669494,4.042338689640815,97.92733660856736,56.1950338233066,15.909233509118732,12,-11.949981689453125,8.350006103515625,42.12501525878906,47.600006103515625,-6.0999755859375,3,-0.01442839094566084,-1.0512852615517039,265.0,1.571418191330169,262.29998779296875,2.9047563687093736,258.0,-0.01442839094566084 4309,2016-12-16,269.5,271.70001220703125,268.10000610351557,271.70001220703125,163973.0,-0.0029596294084240915,2.2727146622278225,-0.6111186463666881,41.48396848195788,32.24405173227359,-12.494367997019992,2.0168523516762207,31.1740916472761,39.812423347120955,50.864638759580814,3.600006103515682,-21.63773951399554,1.160002136230446,-28.795146672832914,31.115150945293834,-13.817572268301262,16.137576540762126,3.141786893652977,87.28317989299453,42.69369688127939,14.977574404531692,12,-8.649993896484375,3.350006103515625,40.42500305175781,45.94999694824219,-4.79998779296875,4,-0.010389565094503728,2.454529060896128,270.29998779296875,-1.0512852615517039,265.0,1.571418191330169,262.29998779296875,-0.010389565094503728 4310,2016-12-19,271.79998779296875,273.39999389648443,269.5,270.0,118860.0,0.008534277524930411,-1.7857220708447272,-0.8181717297822166,45.28618482062165,34.4226270512206,-12.380961194885913,-2.016847238225182,27.89621418674801,37.35677291432074,51.79291720694537,3.899993896484432,-19.266519878332474,4.49499053955077,-23.297731974924034,32.287713054025545,-9.401370717686632,18.39135179678817,-25.79998779296875,89.80886643587283,41.08334439518883,13.896361257237393,12,-9.399993896484318,0.550018310546875,35.675018310546875,41.20001220703125,-6.79998779296875,0,-0.03421629216573985,2.2727146622278225,269.5,2.454529060896128,270.29998779296875,-1.0512852615517039,265.0,-0.03421629216573985 4311,2016-12-20,270.79998779296875,275.0,269.5,275.0,86441.0,-0.0036791760298447995,1.619040006975426,-2.3333559391000644,45.05860197684547,36.5330104267111,-9.845316732540937,-2.8234152120136287,27.873647493572662,38.24960002593798,52.5743596423826,5.5,-17.043857259910283,4.549990844726551,-20.80686789216213,29.906849581615234,-8.128438523717818,17.228420213170892,-24.251987915039052,71.99991861979167,21.225610426601563,12.678429368444345,12,-7.5999908447265625,1.550018310546875,34.975013732910156,41.15000915527344,-2.0,1,-0.039512489556068564,-1.7857220708447272,271.79998779296875,2.2727146622278225,269.5,2.454529060896128,270.29998779296875,-0.039512489556068564 4312,2016-12-21,269.0,272.20001220703125,269.0,272.20001220703125,91749.0,-0.006646927156971905,1.0,0.7619054539113249,72.31188375074949,41.707378314393054,-6.433024984234976,-3.3865497449334043,28.699335253438733,39.94842401003882,53.9313268737285,3.20001220703125,-13.791697605441357,4.140002441406239,-16.83480683001494,25.114811712827446,-6.3474021943043795,14.627407077116828,-21.31392011718748,49.57980607223205,-6.4709059817692705,10.4874046357106,12,-5.8000030517578125,3.350006103515625,36.775001525878906,42.94999694824219,-0.6000061035155682,2,-0.028624580695283508,1.619040006975426,270.79998779296875,-1.7857220708447272,271.79998779296875,2.2727146622278225,269.5,-0.028624580695283508 4313,2016-12-22,266.79998779296875,269.0,265.79998779296875,269.0,129059.0,-0.008178484041008405,1.9090858648911084,0.687501192088348,67.3629415495628,46.10350260533423,-2.3303647747663376,-1.8068607852000014,29.831038255574356,42.03824235928107,53.37550877849579,3.20001220703125,-11.199771885804068,2.274990844726574,-18.329540468925927,22.879522158379075,-8.027274812099677,12.577256501552824,-18.02135110546874,10.869550795114542,-48.837341324625946,10.302265656826245,12,-2.0999908447265625,5.350006103515625,38.975013732910156,45.10002136230469,-2.29998779296875,3,-0.018740630542606662,1.0,269.0,1.619040006975426,270.79998779296875,-1.7857220708447272,271.79998779296875,-0.018740630542606662 4314,2016-12-23,270.0,270.5,265.29998779296875,267.10000610351557,124293.0,0.011994049300760867,1.6666771000430376,-1.3181717297822426,80.33244767410889,51.69207195850518,-3.6575584687728337,-6.257026213553672,25.500504229643752,38.72636472614818,52.689427871526526,5.20001220703125,-8.429639459777945,6.06500244140625,-13.080893035985639,25.21089791879814,-3.507945297289723,15.637950180102195,-20.172508779999987,48.4536731162498,-17.30746709385066,9.572947738695946,12,-3.649993896484375,2.149993896484375,34.5,40.05000305175781,-8.70001220703125,4,-0.021481436270254672,1.9090858648911084,266.79998779296875,1.0,269.0,1.619040006975426,270.79998779296875,-0.021481436270254672 4315,2016-12-27,271.0,272.0,268.5,268.5,46241.0,0.0037037037037037646,-1.8,0.8620707798835952,76.94809923775296,56.959933121641996,-2.9274328779851544,-8.36313414040012,23.496917238243327,37.62556582067441,51.866426376572164,3.5,-5.273134983995192,7.495002746582031,-10.522585159530593,25.512590652694655,-1.5137912064742522,16.503796699638343,-20.1656084288,58.76293849299984,-11.79813747561559,9.008793953056305,12,-3.5,1.149993896484375,33.5,38.80000305175781,-4.29998779296875,1,-0.023247187427928973,1.6666771000430376,270.0,1.9090858648911084,266.79998779296875,1.0,269.0,-0.023247187427928973 4316,2016-12-28,270.0,271.5,269.0,271.5,60723.0,-0.0036900369003689537,2.3333333333333335,-0.6,74.52834443835575,60.426627464045374,-0.8049733994042185,-8.375357299110647,23.228904944309193,38.44767278938656,50.789554169401576,2.5,-2.258784222815109,6.865002441406261,-10.231535433833983,23.961540316646477,-1.6832664962138324,15.413271379026355,-18.198984091647986,68.11587793011941,-7.717705881279173,8.548268937620108,12,-0.9499969482421875,2.149993896484375,34.5,39.80000305175781,-3.0,2,-0.01851851851851849,-1.8,271.0,1.6666771000430376,270.0,1.9090858648911084,266.79998779296875,-0.01851851851851849 4317,2016-12-29,271.79998779296875,272.0,269.20001220703125,270.79998779296875,57718.0,0.006666621455439836,2.999912808440143,-0.6666666666666666,78.94737836650434,64.6955389218288,-1.7198000083961915,-11.132008743911854,20.13311026788142,36.54870864534797,49.91484358485398,2.79998779296875,0.6312365937426421,8.909991455078114,-7.494481979447755,25.314464889603983,0.7077547378152076,17.112228172341048,-19.07101252095083,97.01474861760178,18.937310968069966,8.20223671726293,12,-1.649993896484375,0.350006103515625,32.70001220703125,38.00001525878906,-2.399993896484318,3,-0.011037528089534399,2.3333333333333335,270.0,-1.8,271.0,1.6666771000430376,270.0,-0.011037528089534399 4318,2016-12-30,272.60000610351557,272.79998779296875,271.5,272.0,48925.0,0.0029434081916008825,1.6000549333170568,0.6000061035155682,77.77779994016154,68.72818686162921,-2.413003482064539,-10.899945300167701,18.016641620620646,35.570331855446454,47.558419729121056,1.29998779296875,3.4352946989365023,8.700009155273392,-7.470784334510711,24.870802645057523,0.6146124103813122,16.785405900165472,-18.980189842378365,97.33357747395758,19.975156364607642,8.085396744892066,12,-2.450012207031193,-6.249999999999943,29.000000000000057,37.199996948242244,-8.100006103515568,4,-0.01540723445705372,2.999912808440143,271.79998779296875,2.3333333333333335,270.0,-1.8,271.0,-0.01540723445705372 4319,2017-01-02,276.5,276.79998779296875,273.0,273.0,90734.0,0.014306653738677788,-1.1714215959821428,5.833273994202272,78.81622129348996,72.45374646972569,-5.828560899711988,-13.690402087236635,12.853834229232746,31.48570267560865,44.79767519268276,4.199981689453182,4.655654010531123,11.45000305175779,-4.877238055343696,27.777244158859247,3.286382498207047,19.613623605308533,-22.02497638930828,96.38568392566937,20.27362349098945,8.163620553550734,1,-5.45001220703125,-11.0,15.350006103515625,23.800003051757812,-8.79998779296875,0,-0.04339963833634719,1.6000549333170568,272.60000610351557,2.999912808440143,271.79998779296875,2.3333333333333335,270.0,-0.04339963833634719 4320,2017-01-03,269.60000610351557,278.0,269.0,278.0,157892.0,-0.024954769969202317,1.1428586998775663,-2.3999982561384092,60.518763923102604,74.17154224153202,0.8119307392056498,-5.372548521931947,18.468618411842442,38.084018400350544,41.85830995528514,9.0,5.565538024569207,3.4750091552733693,-10.8632885046855,17.813306815232238,-3.6941396747060367,10.644157985252775,-13.785484641887223,6.666734483506313,-64.5089700817983,7.169148829979434,1,2.049987792968807,-4.950012207031193,22.250000000000057,30.699996948242244,2.2999877929688637,1,-0.030786417368848018,-1.1714215959821428,276.5,1.6000549333170568,272.60000610351557,2.999912808440143,271.79998779296875,-0.030786417368848018 4321,2017-01-04,269.89999389648443,272.5,269.5,271.39999389648443,284509.0,0.0011127143404205952,-1.6087094976513319,0.17857155832312932,57.585139903912065,72.5352373696612,0.41443555286872424,-4.692355255777841,16.876527509723587,37.54170912387127,38.76009776802738,3.0,6.495399249030413,2.9999969482422557,-10.308485581229945,16.308479477714485,-3.654244316493873,9.654238212978385,-12.31063415178636,9.999932183160354,-57.3447895710882,6.654241264736108,1,1.7499999999999432,-6.250000000000057,21.40000915527338,30.40000915527338,1.3000183105468182,2,-0.011856175479131315,1.1428586998775663,269.60000610351557,-1.1714215959821428,276.5,1.6000549333170568,272.60000610351557,-0.011856175479131315 4322,2017-01-05,270.0,272.0,269.0,269.5,281332.0,0.000370530217773668,-3.0,-0.3333333333333333,49.446516488515925,70.54452347398933,0.5265714842452667,-3.7563125486059903,15.620129615147164,37.23103408167066,35.81208973041003,3.0,7.003585674333294,2.32000274658202,-9.666757866540763,14.306763359704831,-3.6733775599793717,8.313383053143411,-10.777789034877799,11.11111111111111,-50.20196663698479,5.993380306561405,1,1.649993896484375,-6.350006103515625,20.474998474121094,30.300003051757812,0.8999938964844318,3,-0.011111111111111072,-1.6087094976513319,269.89999389648443,1.1428586998775663,269.60000610351557,-1.1714215959821428,276.5,-0.011111111111111072 4323,2017-01-06,273.60000610351557,274.20001220703125,269.39999389648443,272.20001220703125,414611.0,0.013333355938946578,2.6923131096164923,2.7999877929686363,56.856198897080105,67.9360513876528,-2.2433226497605574,-6.0520564536504935,10.9429736656719,33.55411781237757,32.52734990464118,4.800018310546818,7.713828113706654,4.895008850097611,-5.198755825879118,14.98877352607434,-0.15187348789078214,9.941891188086004,-12.875572015603154,51.11117892795076,-6.631127389919101,5.046882337988371,1,-0.35000610351556816,-11.600006103515568,16.524993896484432,26.699996948242244,-3.399993896484318,4,-0.015350921466873335,-3.0,270.0,-1.6087094976513319,269.89999389648443,1.1428586998775663,269.60000610351557,-0.015350921466873335 4324,2017-01-09,273.29998779296875,276.39999389648443,273.0,273.60000610351557,263454.0,-0.00109655812812115,-6.5555932318335675,-0.21429972752040408,52.68816969071174,65.24050366020377,-1.5935528838938922,-4.5935220568080695,10.020867677079423,33.69965476420714,28.85941308658588,3.399993896484432,7.174805257879086,3.709991455078125,-4.467745753062275,11.887728663218525,-0.37887714899210323,7.798860059148353,-11.193508432089345,47.77764214409722,-5.664387592248239,4.0888686040702105,1,0.20001220703125,-11.29998779296875,6.07501220703125,16.95001220703125,-3.0999755859375,0,-0.03219900543733267,2.6923131096164923,273.60000610351557,-3.0,270.0,-1.6087094976513319,269.89999389648443,-0.03219900543733267 4325,2017-01-10,270.5,275.0,270.5,274.10000610351557,126752.0,-0.010245107640069917,-1.4999957614546688,11.999287966638235,49.49497025308002,62.459017639617585,1.2606187266774214,-0.8527720113241912,11.586130405299173,36.19638026633754,25.59008969041191,4.5,6.945322959204077,0.285003662109375,-5.8080583857992,6.37806571001795,-2.7615273618449123,3.3315346860636623,-7.122038987990948,20.27028698919084,-29.55097479809775,3.0465310239542815,1,3.0,-8.5,8.875,19.75,0.5,1,-0.010351156351085966,-6.5555932318335675,273.29998779296875,2.6923131096164923,273.60000610351557,-3.0,270.0,-0.010351156351085966 4326,2017-01-11,269.70001220703125,272.10000610351557,268.5,271.5,95884.0,-0.002957441009126649,1.4000040690104698,0.49999576145467667,51.21953294302042,59.378145925897144,2.2502120437895314,0.5586760307042482,11.277829454878429,36.58957220747135,23.235003282064394,3.600006103515568,5.9171471325400375,-0.8849853515624773,-5.7239827388169715,3.954012035692017,-3.3044840451897244,1.5345133420647699,-5.152288075982938,15.190039672882104,-33.22992289561216,2.4194986936272547,1,3.54998779296875,-5.70001220703125,7.6249847412109375,18.54998779296875,1.79998779296875,2,0.008157143455241656,-1.4999957614546688,270.5,-6.5555932318335675,273.29998779296875,2.6923131096164923,273.60000610351557,0.008157143455241656 4327,2017-01-12,266.79998779296875,270.5,266.29998779296875,270.0,166445.0,-0.010752778208390823,1.0,1.7777966159167204,50.0,56.29172371032365,4.879534556083513,3.7950388396665176,13.125848799298069,39.13685319128041,21.811634379411693,4.20001220703125,5.033147344609802,-3.8750091552734602,-8.32821871419543,0.5782004036485091,-6.101613934734473,-1.6484043758124471,-1.17608159240433,4.950492057880603,-46.22745365333024,2.2266047794609922,1,5.350006103515625,-2.0999908447265625,7.6250152587890625,21.45001220703125,6.100006103515682,3,0.01649184638447898,1.4000040690104698,269.70001220703125,-1.4999957614546688,270.5,-6.5555932318335675,273.29998779296875,0.01649184638447898 4328,2017-01-13,266.39999389648443,268.0,265.5,266.5,130074.0,-0.001499227566662098,-1.6315874010183267,0.031251788132504316,43.233072786701776,52.33804054290273,4.813789992474312,4.097979657906478,12.479737517605429,39.1781965915435,20.837148270885752,2.5,4.237989657504272,-4.08000335693356,-8.926535044446553,0.7665283305794333,-6.503269200690056,-1.6567375131770632,11.600006103515568,8.256829361846766,-41.478456308637746,2.4232658437565044,1,5.350006103515568,-1.6999969482422443,6.950004577636662,21.850006103515568,7.5,4,0.016891892278903642,1.0,266.79998779296875,1.4000040690104698,269.70001220703125,-1.4999957614546688,270.5,0.016891892278903642 4329,2017-01-16,266.70001220703125,268.70001220703125,266.5,266.5,85141.0,0.0011261948852123727,-20.99877937137626,-2.000000000001137,41.69887308941284,50.24694156138165,3.327360392630453,3.770767006953747,11.228364569081634,38.439392354657684,19.931060459940756,2.300018310546818,3.076038091431599,-3.639985656738304,-8.759772358565556,1.4798010450889478,-6.19987900765193,-1.080092305824678,11.04998779296875,12.631707442434212,-34.47610257183103,2.5598933509136232,1,4.2499847412109375,-2.0000152587890625,6.224983215332031,21.54998779296875,9.29998779296875,0,0.013123358979387767,-1.6315874010183267,266.39999389648443,1.0,266.79998779296875,1.4000040690104698,269.70001220703125,0.013123358979387767 4330,2017-01-17,262.5,267.0,261.60000610351557,267.0,210955.0,-0.015748076545909262,1.3999972873264142,-22.49862679279829,37.11341827906241,47.972305825287236,7.168128238752729,7.629491858363622,14.321559977097934,42.13821001809998,19.53212995073532,5.399993896484432,1.7858243339555884,-7.374998474121071,-13.522613033419475,-1.227383914822667,-10.448805753770273,-4.301191194471869,15.004999999999995,8.571370442708874,-34.39693329821527,3.0738072796492077,1,6.5,3.6999969482421875,9.924995422363281,25.75,13.29998779296875,1,0.02933337983630957,-20.99877937137626,266.70001220703125,-1.6315874010183267,266.39999389648443,1.0,266.79998779296875,0.02933337983630957 4331,2017-01-18,260.10000610351557,265.0,259.60000610351557,262.0,202946.0,-0.009142833891369273,-2.7241415597671175,0.4222208658854293,30.303089463641356,45.84525837807895,8.97569340430806,9.68323301336028,15.557581777147504,43.90459844418854,19.489172203347323,5.399993896484432,-0.06065863215127365,-9.239993286132858,-16.758222680901838,-1.721763891363878,-12.99910798351732,-5.480878588748396,16.76879414062506,4.5871585319076615,-30.241557148625645,3.7591146973844816,1,7.899993896484432,7.750000000000057,11.049987792968807,28.149993896484432,14.899993896484432,2,0.04190693441255222,1.3999972873264142,262.5,-20.99877937137626,266.70001220703125,-1.6315874010183267,266.39999389648443,0.04190693441255222 4332,2017-01-19,261.29998779296875,262.70001220703125,260.0,261.39999389648443,173307.0,0.004613539643576914,-1.0000226057667312,0.05263496040735901,31.22920927044767,42.99781508623091,7.1653459401064765,8.30248051648067,13.122321446858166,42.058783107380464,19.388322766769267,2.70001220703125,-0.7653915143346239,-7.655010986328136,-15.990724896260133,0.6807029236038602,-11.822867941294135,-3.487154031362138,14.532684802734366,18.681104936802335,-7.9007320265319585,4.167856954966001,1,6.70001220703125,7.5000152587890625,9.025009155273438,26.95001220703125,14.20001220703125,3,0.03903563981454461,-2.7241415597671175,260.10000610351557,1.3999972873264142,262.5,-20.99877937137626,266.70001220703125,0.03903563981454461 4333,2017-01-20,261.79998779296875,264.29998779296875,260.39999389648443,260.5,103788.0,0.0019135094655884366,-4.199991861979485,-12.999084528524806,22.47189983838264,39.64045176930546,5.381399149929166,7.809061429783981,11.734896183844171,40.87736600744444,18.79004108736942,3.899993896484318,-1.3828312419438475,-6.905010986328136,-15.794386196240737,1.984364223584464,-11.349698591284437,-2.460323381371836,13.058724813203128,24.175606746057504,6.158139344118197,4.4446876049563135,1,5.5000152587890625,7.0000152587890625,6.0250091552734375,26.45001220703125,9.800018310546818,4,0.042398802983495854,-1.0000226057667312,261.29998779296875,-2.7241415597671175,260.10000610351557,1.3999972873264142,262.5,0.042398802983495854 4334,2017-01-23,264.20001220703125,266.20001220703125,261.0,261.0,93113.0,0.009167396967032948,-2.249995231646608,2.461570965773041,37.83787499089295,38.34521896239578,1.7375131282558414,5.219862308879954,8.608555852498228,37.82531654810322,18.28376303011331,5.20001220703125,-1.6709090185861442,-4.214987182617165,-13.30269540094713,4.8727210357128,-8.758841291782176,0.3288669265478461,9.74317800898126,62.162295913528254,40.94477086684059,4.543854109164996,1,1.6499938964843182,4.5999908447265625,4.29998779296875,23.04998779296875,9.199981689453182,0,0.0367145391418533,-4.199991861979485,261.79998779296875,-1.0000226057667312,261.29998779296875,-2.7241415597671175,260.10000610351557,0.0367145391418533 4335,2017-01-24,264.70001220703125,265.89999389648443,262.29998779296875,265.5,132319.0,0.0018925055900762544,3.500076295109235,-0.2499952316466078,38.392926478702236,36.920040466360426,0.36684130005028237,4.451936261607216,7.440774749154116,36.59772732214276,18.036196005012883,3.600006103515682,-2.5490040837148626,-3.3999877929687727,-12.546974670383122,5.7469990844455765,-7.973481231675919,1.1735056457383735,8.382586962231471,77.27274829032382,52.37930510223963,4.5734934387071675,1,0.3499908447265625,4.0999908447265625,2.149993896484375,22.54998779296875,14.29998779296875,1,0.042689789466766825,-2.249995231646608,264.20001220703125,-4.199991861979485,261.79998779296875,-1.0000226057667312,261.29998779296875,0.042689789466766825 4336,2017-01-25,265.0,266.20001220703125,263.0,266.20001220703125,110349.0,0.0011333123503376452,4.333299425258125,1.5000381475547417,38.93807102212111,35.69093724659611,-0.7486877900308855,3.9612500939552433,6.38857671244989,35.59644238551431,17.74824679222948,3.20001220703125,-3.320874295475164,-2.8500000000000227,-12.051487321927425,6.3514873219273795,-7.450743660963724,1.7507436609636784,7.2736435853178705,80.64500251031197,51.77716451156342,4.6007436609636905,1,-0.8499908447265625,3.8000030517578125,2.375,22.25,10.5,2,0.040754670916863134,3.500076295109235,264.70001220703125,-2.249995231646608,264.20001220703125,-4.199991861979485,261.79998779296875,0.040754670916863134 4337,2017-01-26,268.79998779296875,271.10000610351557,264.5,264.89999389648443,137527.0,0.014339576577240498,-1.8085241771584535,-3.2499618534153436,39.47365250946656,35.273223882458865,-4.7328505438843536,-0.07906778134827164,1.8360119879419585,31.177196704955122,17.14006725534938,6.600006103515568,-3.7438224505254993,1.0999877929687614,-7.926523751963089,10.126499337900611,-3.4132679794971637,5.613243565434686,2.7132375434409823,78.50452629357336,50.28365265661456,4.513255772465922,1,-3.449981689453182,1.52587890625e-05,-1.0249862670898438,18.45001220703125,4.600006103515682,3,0.023065522651014803,4.333299425258125,265.0,3.500076295109235,264.70001220703125,-2.249995231646608,264.20001220703125,0.023065522651014803 4338,2017-01-27,268.39999389648443,270.5,267.29998779296875,270.5,102779.0,-0.0014880725991416321,2.0476218156452997,-0.5384639461637712,39.30132051861249,35.00682915236994,-4.4916687679562415,-0.010394508636807132,1.501949397844271,30.9860441876221,16.665790690049697,3.20001220703125,-4.222760850570296,0.9099945068359716,-7.827318125895317,9.64730713956726,-3.4586618095297013,5.2786508232016445,2.7000122070311363,73.26722202582306,45.55713977887726,4.368656316365654,1,-3.0499877929688637,0.40000915527338066,-0.6249923706055256,18.850006103515568,5.0,4,0.026453078483503534,-1.8085241771584535,268.79998779296875,4.333299425258125,265.0,3.500076295109235,264.70001220703125,0.026453078483503534 4339,2017-01-30,264.5,268.0,263.60000610351557,268.0,86043.0,-0.014530529005855941,1.5142822265625324,1.6666618226207708,37.5,35.049782676918554,-1.0466293633240866,3.103618582097795,4.6171058499653554,34.37638518961944,17.20614110278016,4.799987792968864,-4.572286186577685,-2.3899993896484375,-10.111166298341004,5.331167519044129,-6.250582843994721,1.4705840646978459,6.600006103515568,25.000086697484896,-3.5002572812814776,3.8605834543462936,1,0.8500061035155682,4.3000030517578125,3.9249954223632812,22.75,9.5,0,0.026843123264709057,2.0476218156452997,268.39999389648443,-1.8085241771584535,268.79998779296875,4.333299425258125,265.0,0.026843123264709057 4340,2017-01-31,261.29998779296875,266.10000610351557,260.89999389648443,265.29998779296875,116100.0,-0.012098344828095464,-1.166677263074912,1.1428571428571428,34.09087756451456,35.47064802146002,2.196215557004507,5.955261093448826,6.972466565523234,37.04296249044489,17.34697996704923,5.200012207031136,-4.776643666391806,-5.175010681152344,-13.170240385439683,2.820219023134996,-9.172625533296014,-1.177395829008674,9.20001220703125,3.921504095932276,-25.17762691626931,3.997614852143671,1,4.2500152587890625,7.5000152587890625,7.95001220703125,25.95001220703125,11.4000244140625,1,0.046306952425511305,1.5142822265625324,264.5,2.0476218156452997,268.39999389648443,-1.8085241771584535,268.79998779296875,0.046306952425511305 4341,2017-02-01,266.70001220703125,267.79998779296875,262.0,262.0,106071.0,0.02066599566143501,-1.4680735017206674,-1.1750030517578125,49.82703200435905,37.53707276967239,-2.424058600881665,0.31959598889471863,0.792467480887467,31.113134601428555,17.353984136665794,6.5,-4.853866967550573,0.38501281738280113,-7.4480562055637165,8.218081840329319,-3.531521694090486,4.301547328856088,3.1459881591796943,56.86285656157071,23.688378312097598,3.9165345114732624,2,-0.95001220703125,2.0999908447265625,3.1249847412109375,20.54998779296875,20.699981689453125,2,0.046119187214062274,-1.166677263074912,261.29998779296875,1.5142822265625324,264.5,2.0476218156452997,268.39999389648443,0.046119187214062274 4342,2017-02-02,267.0,269.10000610351557,265.29998779296875,267.0,128730.0,0.0011248135704466922,-1.2352888378271305,0.0,51.041676600767715,40.7114924099374,-2.045585351439456,-0.22837705026461208,-0.4580561029825958,30.27012869168084,17.1811260117562,3.800018310546818,-4.402346567225948,0.8350006103515852,-6.813674615147875,8.483675835851045,-2.9893370023981447,4.659338223101315,2.231240710449242,63.54168984623579,26.091060764512896,3.824337612749721,2,-1.0,1.8000030517578125,3.5999984741210938,20.25,28.600006103515625,3,0.03183520599250933,-1.4680735017206674,266.70001220703125,-1.166677263074912,261.29998779296875,1.5142822265625324,264.5,0.03183520599250933 4343,2017-02-03,269.39999389648443,270.20001220703125,266.89999389648443,267.0,64875.0,0.008988741185334881,-1.538469664424871,100.0,54.36890327308504,42.548273330180976,-3.6365701128542582,-3.1190752485184703,-3.049152472418598,27.32917293663951,17.36979030452025,3.300018310546818,-3.3953719426086764,3.4449951171875455,-3.546570701660528,10.436560936035619,-0.050787792236519635,6.940778026611611,-9.799987792968864,91.39766951168745,48.708803644496655,3.4957829094240394,2,-3.399993896484432,-0.5999908447266193,1.7499999999999432,17.850006103515568,25.899993896484318,4,0.014847810284424057,-1.2352888378271305,267.0,-1.4680735017206674,266.70001220703125,-1.166677263074912,261.29998779296875,0.014847810284424057 4344,2017-02-06,264.5,270.0,264.0,270.0,129585.0,-0.01818854494245914,1.1818181818181819,-2.291672494691145,53.16455940695414,44.189565877764515,1.4644552051976234,1.1466310187973932,1.3312861233234798,31.630269074385865,18.19844625116803,6.0,-2.5512063279177823,-1.0149993896484375,-7.110478878159483,5.080480098862608,-4.0627391339039605,2.0327403546070855,-4.68799377441411,38.709666834020425,-7.952181765934469,3.047739744255533,2,1.5,4.3000030517578125,3.75,22.75,28.79998779296875,0,0.033648370119033766,-1.538469664424871,269.39999389648443,-1.2352888378271305,267.0,-1.4680735017206674,266.70001220703125,0.033648370119033766 4345,2017-02-07,267.70001220703125,267.70001220703125,264.0,264.0,130097.0,0.012098344828095353,1.0,-0.6727294921875,61.72840669013257,46.72182539643245,-1.4139463079801544,-2.3967893500935133,-2.290886231702416,27.827919746435214,18.654367059758194,3.70001220703125,-1.38926791845563,2.32501220703125,-3.406115848926163,8.056140262988663,-0.540551820947428,5.190576235009928,-7.680245861816445,69.51224050793084,16.80415362406707,2.865564027978702,2,-1.70001220703125,1.0999908447265625,0.574981689453125,19.54998779296875,24.79998779296875,1,0.023533759827013112,1.1818181818181819,264.5,-1.538469664424871,269.39999389648443,-1.2352888378271305,267.0,0.023533759827013112 4346,2017-02-08,271.89999389648443,271.89999389648443,264.39999389648443,268.20001220703125,124889.0,0.015689135218286854,3.0540741168415377,0.9999917520331392,64.97176261458102,49.55494874144517,-5.064857663102032,-6.770637338860354,-6.802004122761446,23.02794143055479,18.477153130612336,7.5,-0.8177914388439831,6.414994812011798,0.26518941403020335,12.564800209993393,3.340092113021001,9.489897511002596,-11.676622634033322,100.0,41.211950013209645,3.074902698990801,2,-5.5,-3.899993896484432,-3.750000000000057,15.350006103515568,16.899993896484318,2,0.00294232559214902,1.0,267.70001220703125,1.1818181818181819,264.5,-1.538469664424871,269.39999389648443,0.00294232559214902 4347,2017-02-09,271.20001220703125,271.89999389648443,269.20001220703125,271.89999389648443,70479.0,-0.0025744086251052734,6.714435192046692,-0.18918517663167997,63.202290534400795,52.21061207653276,-4.457370466966154,-6.033453547702607,-6.4051414832991895,23.127345236638917,17.95450035276455,2.699981689453182,-0.2652244612070831,5.4950119018554915,-1.147905569165573,12.137929372876556,2.173553166344959,8.816470637366024,-10.509576039218814,91.13946543978116,26.8176311957138,3.3214587355105185,2,-4.800018310546818,-3.20001220703125,-3.550018310546875,14.949981689453125,17.5,3,0.059734443068852894,3.0540741168415377,271.89999389648443,1.0,267.70001220703125,1.1818181818181819,264.5,0.059734443068852894 4348,2017-02-10,270.89999389648443,271.39999389648443,269.0,271.39999389648443,114409.0,-0.0011062621572368592,8.599975585937727,0.7143043990059149,59.99998178053381,54.71061005214763,-4.207943863225921,-5.669709855496251,-5.63459604689632,22.826927461048342,17.298591421582717,2.399993896484432,0.291023874009511,4.969993591308651,-2.065287674516867,12.005274857134168,1.4523529583958634,8.487634224221438,-9.761175419525102,87.3417623721835,21.807115817731358,3.51764063291277,2,-4.5,-2.899993896484432,-3.250000000000057,13.800003051757756,19.899993896484318,4,0.09117760340913672,6.714435192046692,271.20001220703125,3.0540741168415377,271.89999389648443,1.0,267.70001220703125,0.09117760340913672 4349,2017-02-13,270.20001220703125,271.29998779296875,269.20001220703125,270.5,63592.0,-0.0025839117948472934,1.2105432233608533,0.5999755859375,58.16024921215627,57.38498467966337,-2.921626183790238,-4.947746071105598,-4.497981739902798,22.9450476320402,16.769838068286415,2.0999755859375,0.5594293751729538,4.095011901855457,-3.190586005726118,11.380609809437033,0.4522129480646413,7.7378108556462735,-8.630746713290932,78.48122781196464,13.8352270850326,3.6427989537907965,2,-3.2500152587890625,-2.20001220703125,-2.57501220703125,13.79998779296875,19.699981689453125,0,0.09289405792737537,8.599975585937727,270.89999389648443,6.714435192046692,271.20001220703125,3.0540741168415377,271.89999389648443,0.09289405792737537 4350,2017-02-14,270.20001220703125,270.89999389648443,268.5,270.20001220703125,62485.0,0.0,2.428652395692352,-0.0,57.78445794691392,58.26914311772502,-1.7057725435171278,-4.5759121666279725,-3.8782621264826957,22.362069377505918,15.548523604279026,2.399993896484432,0.8729747047350997,3.7100112915039176,-3.5872598064173076,11.007282389425143,0.06137574254330502,7.35864684046453,-8.217517577181184,77.33357747395758,14.103632473920307,3.6486355489606135,2,-2.2500152587890625,-2.9000091552734375,-2.45001220703125,12.399993896484375,16.699981689453125,1,0.08549213376140763,1.2105432233608533,270.20001220703125,8.599975585937727,270.89999389648443,6.714435192046692,271.20001220703125,0.08549213376140763 4351,2017-02-15,271.0,272.89999389648443,270.20001220703125,271.39999389648443,78931.0,0.0029607244886273865,-1.7000228885329018,-100.0,53.61844548891424,58.55545077196353,-2.046917607354601,-4.761557652695501,-4.239555611428784,20.976239897282312,13.885617709560943,2.699981689453182,1.600658347319495,3.964999389648426,-2.9404652764635557,10.870464055760408,0.5122670565924068,7.4177317227044455,-8.620805399484539,56.81826063434963,-4.294506864237022,3.4527323330560042,2,-2.5500030517578125,-4.75,-3.25,11.600006103515625,13.29998779296875,2,0.0793357933579335,2.428652395692352,270.20001220703125,1.2105432233608533,270.20001220703125,8.599975585937727,270.89999389648443,0.0793357933579335 4352,2017-02-16,271.5,272.0,269.0,272.0,60134.0,0.0018450184501845879,11.0,1.2500190737771932,55.08198230378914,58.63468177537509,-2.057871388047033,-4.699145101473846,-4.2860063334205165,19.829876272262368,12.170941349784565,3.0,2.8098962723784666,3.9549987792968864,-2.6679229132828937,10.577920471876666,0.6435379330069964,7.266459625586776,-8.48955744172639,68.18191276121954,8.25107216534144,3.311460846289901,2,-3.0500030517578125,-5.25,-2.875,11.0,14.899993896484375,3,0.06372002870338389,-1.7000228885329018,271.0,2.428652395692352,270.20001220703125,1.2105432233608533,270.20001220703125,0.06372002870338389 4353,2017-02-17,272.89999389648443,273.0,270.20001220703125,270.5,91324.0,0.005156515272502604,1.153831707689238,-4.799987792968864,65.00000544957341,59.94973133566612,-3.251063366737526,-5.507277420850528,-5.164922793001551,17.761146912702827,10.717108710374253,2.79998779296875,3.207745801737474,4.799992370605537,-1.654054850718353,11.254039591929427,1.572968759943592,8.027015981267482,-9.2961782579182,97.7776421440985,32.0474076733404,3.2270236106619477,2,-4.399993896484432,-6.599990844726619,-4.474998474121151,9.600006103515568,15.100006103515568,4,0.05789673383627858,11.0,271.5,-1.7000228885329018,271.0,2.428652395692352,270.20001220703125,0.05789673383627858 4354,2017-02-20,273.89999389648443,273.89999389648443,271.5,272.39999389648443,67872.0,0.0036643459962089064,2.1999918619792425,0.6250015894612214,74.41865691679672,61.3597591386288,-3.1038540031377693,-6.053695130147446,-5.702076583522114,16.08345369198156,9.730927719842539,2.399993896484432,3.6067543169595524,5.314993286132847,-1.3591588794556628,11.989145451721356,1.9779172033386203,8.652069368927073,-9.544483509003499,100.0,25.358697733773738,3.3370760827942423,2,-4.75,-7.149993896484432,-5.674995422363338,7.300003051757756,15.100006103515568,0,0.06170132994917621,1.153831707689238,272.89999389648443,11.0,271.5,-1.7000228885329018,271.0,0.06170132994917621 4355,2017-02-21,276.0,276.79998779296875,273.20001220703125,273.79998779296875,88300.0,0.007667054218004843,-1.117655506687012,1.4666748046875,70.66669560193013,61.99252947055649,-4.361333234608253,-7.656269279640128,-7.382662150843146,13.323859249430484,8.931690240360766,3.5999755859375,3.7814989745240837,6.850000000000023,-0.33316824562115244,14.033168245621198,3.2584158771894067,10.441584122810639,-10.690041261618717,89.74373019288706,12.322606224343986,3.591584122810596,2,-3.350006103515625,-7.8000030517578125,-8.175003051757812,5.1999969482421875,11.20001220703125,1,0.050362296726392586,2.1999918619792425,273.89999389648443,1.153831707689238,272.89999389648443,11.0,271.5,0.050362296726392586 4356,2017-02-22,275.79998779296875,276.60000610351557,274.10000610351557,275.0,78298.0,-0.0007246819095335644,1.083312140786427,0.3636287973366625,69.64286200855018,62.70814852323976,-3.9671134113576727,-6.962641852394768,-6.895528691256402,12.819699537958854,8.166630486919587,2.5,4.415197237395603,6.109988403320301,-1.3769532749196856,13.596930081560288,2.366517564200308,9.853459242440294,-9.111225568036957,87.17946711530185,7.672105285598107,3.743470839120005,2,-3.149993896484375,-7.5999908447265625,-8.199989318847656,5.4000091552734375,12.70001220703125,2,0.040246579386536974,-1.117655506687012,276.0,2.1999918619792425,273.89999389648443,1.153831707689238,272.89999389648443,0.040246579386536974 4357,2017-02-23,275.0,276.10000610351557,273.0,275.5,73900.0,-0.0029006085147809113,2.6470398161779674,-0.6250095368886854,63.46158078444984,63.092770634785985,-2.8736012106946873,-5.980997741003534,-5.898838536031917,12.97876042394688,8.411957854833888,3.100006103515568,4.50344531600166,5.0,-2.83702256586389,12.83702256586389,1.081488717068055,8.918511282931945,-7.097890706903797,72.72735679804687,-5.058016567139163,3.9185112829319566,2,-2.350006103515625,-6.600006103515625,-7.0749969482421875,3.649993896484375,18.70001220703125,3,0.03381813742897721,1.083312140786427,275.79998779296875,-1.117655506687012,276.0,2.1999918619792425,273.89999389648443,0.03381813742897721 4358,2017-02-24,275.5,276.10000610351557,272.20001220703125,275.0,99137.0,0.0018181818181817189,3.5881951674866865,-1.0,83.5366602529985,65.91237186154623,-2.964185951435468,-6.241832148149001,-6.36313114178796,11.89331233393284,8.589470186487215,3.899993896484318,4.12012489589722,5.144999694824207,-3.023094316569029,13.313093706217444,1.060952689127589,9.229046700520826,-6.530145286919094,75.4718719410376,-6.956564592298733,4.0840470056966085,2,-2.850006103515625,-6.9000091552734375,-7.099998474121094,3.149993896484375,16.899993896484375,4,0.03956440615783796,2.6470398161779674,275.0,1.083312140786427,275.79998779296875,-1.117655506687012,276.0,0.03956440615783796 4359,2017-02-27,271.60000610351557,276.10000610351557,269.39999389648443,275.5,55046.0,-0.014156057700488,1.6274526230126338,-7.799987792968864,61.40352755781822,66.31449070720227,1.291048964340689,-1.8789873367203995,-2.4462219684084516,15.19041348053048,8.046168572425346,6.700012207031136,3.7625808134911267,0.8900054931639829,-6.810409608167163,8.590420594495129,-2.96020205750159,4.740213043829556,5.199981689453182,29.72991921082997,-52.08791677664946,3.850207550665569,2,1.2999877929688068,-2.7500152587890057,-3.5500030517577557,7.049987792968807,23.399993896484432,0,0.06038289222362492,3.5881951674866865,275.5,2.6470398161779674,275.0,1.083312140786427,275.79998779296875,0.06038289222362492 4360,2017-02-28,273.39999389648443,274.10000610351557,269.10000610351557,270.89999389648443,99981.0,0.006627348131512223,1.5640865128800518,-0.6410266442348981,55.1020577635315,66.47933651549307,-0.00814220142922295,-2.873309924043326,-4.282176537696557,12.772718319229682,7.0382312421392434,5.0,3.637925335161185,2.084992980957111,-4.289711647935405,8.459697609849627,-1.1023593334891189,5.2723452954033405,3.251994018554626,57.33317057291818,-21.26831506079664,3.1873523144462568,2,-0.5000000000000568,-4.550003051757869,-6.074989318847713,5.249999999999943,22.499999999999943,1,0.057059277438835876,1.6274526230126338,271.60000610351557,3.5881951674866865,275.5,2.6470398161779674,275.0,0.057059277438835876 4361,2017-03-01,279.0,279.39999389648443,274.29998779296875,275.5,193554.0,0.020482831852717043,1.3721025961306077,1.4,69.89795282848465,68.12555546268146,-4.865688040555199,-7.910141488327781,-9.821580493255738,6.5749107604448795,6.552455691034484,6.0,3.7988629862043126,7.069999694824219,0.21477984860257493,13.925219541045863,3.642389771713397,10.49760961793504,-9.899993896484432,96.11655950934737,18.311999573741787,3.427609923110832,3,-4.75,-8.850006103515568,-12.074996948242188,-6.149993896484375,16.0,2,0.02939072475638449,1.5640865128800518,273.39999389648443,1.6274526230126338,271.60000610351557,3.5881951674866865,275.5,0.02939072475638449 4362,2017-03-02,275.5,279.0,274.5,278.70001220703125,112711.0,-0.012544802867383464,1.368428660916494,-0.9142892020089286,60.087751586448356,67.57974947788979,-0.8254201119965501,-3.942843804883182,-6.24237130163209,9.495395798987715,6.343304757524687,4.5,3.9305282825384324,3.1449996948242074,-3.473144117568097,9.763143507216512,-0.16407221137194483,6.45407160102036,-6.399993896484432,62.13593671298615,-13.864811400814233,3.3090719061961646,3,-1.25,-5.350006103515568,-9.024993896484375,-3.149993896484375,20.5,3,0.047186932849364815,1.3721025961306077,279.0,1.5640865128800518,273.39999389648443,1.6274526230126338,271.60000610351557,0.047186932849364815 4363,2017-03-03,273.39999389648443,276.29998779296875,272.5,275.5,82075.0,-0.007622526691526521,1.054057620771851,0.6562494039558082,56.61153741874068,65.60118064477246,1.5119694396832983,-1.6103670773600243,-4.015001319001442,10.973841434570943,6.1828082382609715,3.79998779296875,4.168397282216802,0.8449935913086506,-5.637519395385482,7.327506578002783,-2.3962629020384156,4.086250084655717,-4.093988037109511,41.74750377766649,-32.53747541313307,3.241256493347062,3,0.8500061035155682,-3.25,-6.324989318847713,-1.0499877929688068,23.600006103515568,4,0.07425025151329323,1.368428660916494,275.5,1.3721025961306077,279.0,1.5640865128800518,273.39999389648443,0.07425025151329323 4364,2017-03-06,273.39999389648443,273.79998779296875,271.39999389648443,272.89999389648443,60939.0,0.0,2.6923329733792674,-0.23809454608868155,56.61153741874068,64.03949640219584,1.602059390791453,-0.9585606261246653,-3.9881732136498727,10.307649702527726,5.364894286116516,2.399993896484318,4.340040393942104,0.39999389648443184,-4.8611770586851435,5.661164851654007,-2.2305915811003274,3.030579374069191,-3.89210827636731,41.74750377766649,-30.82368854815676,2.630585477584784,3,0.8500061035155682,-3.25,-6.324989318847713,-1.0499877929688068,24.800018310546818,0,0.0694952466136256,1.054057620771851,273.39999389648443,1.368428660916494,275.5,1.3721025961306077,279.0,0.0694952466136256 4365,2017-03-07,274.0,274.0,271.5,273.60000610351557,72604.0,0.002194609059657626,11.500190737773709,0.7999877929688637,56.25,62.55140062346804,0.7694324987879781,-1.1198003410654565,-4.586063872152636,9.106836595022855,4.521216237586487,2.5,4.106451518463416,0.6850006103515511,-3.9581665534556123,5.328167774158715,-1.636582971552059,3.0065841922551613,-4.294272214355544,32.5000762939446,-40.326145577615364,2.321583581903588,3,0.25,-3.850006103515568,-6.924995422363281,-1.850006103515625,24.600006103515625,1,0.07664233576642343,2.6923329733792674,273.39999389648443,1.054057620771851,273.39999389648443,1.368428660916494,275.5,0.07664233576642343 4366,2017-03-08,272.70001220703125,275.0,271.10000610351557,275.0,107769.0,-0.0047444809962363665,2.3913170395138885,-5.7500572213312955,52.4193806405249,61.32448949636527,1.7695301200540143,0.25633849840988887,-3.266785068911531,9.677394841324372,4.697732900549727,3.899993896484432,3.4960042563369598,-0.6549880981445426,-5.26045906558636,3.950482869297275,-2.957723581865423,1.6477473855763378,-2.800399099170022,20.253257464258283,-50.96443540591682,2.302735483720907,3,1.54998779296875,-2.0000152587890625,-5.5250091552734375,-0.550018310546875,26.0999755859375,2,0.08507510323043155,11.500190737773709,274.0,2.6923329733792674,273.39999389648443,1.054057620771851,273.39999389648443,0.08507510323043155 4367,2017-03-09,287.3999938964844,291.0,285.0,285.0,1658426.0,0.05390532098067169,-4.0000127156898895,-1.0434811453440545,69.02888358457615,59.71251431098501,-12.277664088167967,-13.879354690387117,-17.834290802142846,-5.6851192302397635,5.8640058603049585,18.29998779296875,3.2816834425470347,13.23499450683596,5.553915575063286,20.916073438608635,9.394455040949651,17.07553397272227,-17.31037317285069,81.90951151923916,13.471021725666674,3.840539465886325,3,-7.3499908447265625,-9.899993896484375,-20.12499237060547,-15.25,15.600006103515625,3,0.026444002313559478,2.3913170395138885,272.70001220703125,11.500190737773709,274.0,2.6923329733792674,273.39999389648443,0.026444002313559478 4368,2017-03-10,295.6000061035156,297.0,289.79998779296875,291.0,409497.0,0.028531706267136192,-1.0571373764588428,1.9166740841524357,73.95145480635139,61.106728449710914,-19.362862039865433,-21.22209265104732,-25.829601754613122,-14.50830363307557,7.268640122554553,9.600006103515625,3.341708576571307,20.200006103515648,8.073134278876466,32.32687792815483,14.136570191196029,26.263442015835267,-24.673970208827313,94.59461688647576,28.90304467010293,6.0634359123196,3,-12.550003051757812,-15.100006103515625,-28.20000457763672,-23.45001220703125,8.899993896484375,4,0.0013531592971087747,-4.0000127156898895,287.3999938964844,2.3913170395138885,272.70001220703125,11.500190737773709,274.0,0.0013531592971087747 4369,2017-03-13,295.29998779296875,295.70001220703125,291.70001220703125,295.0,171770.0,-0.0010149469024091085,6.272485157853853,0.06521465107176265,72.18389401490661,63.00471025541927,-17.15107786178163,-19.969055620081576,-25.449875627576944,-14.821965203613672,8.749182565723135,4.0,3.7115423301954706,18.644989013671875,3.8765372287574564,33.413440798586294,11.260763121214666,26.029214906129084,-22.80951405196174,93.43624475810397,29.515325059840656,7.384225892457204,3,-11.249984741210938,-14.79998779296875,-27.899986267089844,-23.149993896484375,7.70001220703125,0,0.00575689900882459,-1.0571373764588428,295.6000061035156,-4.0000127156898895,287.3999938964844,2.3913170395138885,272.70001220703125,0.00575689900882459 4370,2017-03-14,293.29998779296875,295.6000061035156,292.70001220703125,295.29998779296875,140224.0,-0.0067727737306991775,1.2307331158008403,-6.666937945066124,69.31567849419628,62.940013107165,-13.445326973311523,-17.022482030256697,-23.169323124499897,-13.411990502355025,10.144943240343343,2.899993896484375,3.722944500464564,15.489990234375,-0.6978376333028109,31.67781810205281,7.3960763005360945,23.583904168213905,-19.338942476422176,85.71423521635086,23.713572916034558,8.09391393383892,3,-9.249984741210938,-12.79998779296875,-25.899986267089844,-26.949981689453125,13.70001220703125,1,0.016706527848617814,6.272485157853853,295.29998779296875,-1.0571373764588428,295.6000061035156,-4.0000127156898895,287.3999938964844,0.016706527848617814 4371,2017-03-15,292.5,294.0,290.79998779296875,294.0,84106.0,-0.002727541173760395,3.2666829427083335,0.75,69.31567849419628,63.96533831913699,-11.766334850683393,-15.314356218655348,-22.101965354441973,-13.204686377122414,11.750120336112282,3.20001220703125,4.530613834183839,13.615002441406261,-3.4977814385498505,30.727786321362373,5.058610501428234,22.17139438138429,-17.156617402446216,62.5,1.7795150184837851,8.556391939978043,3,-8.449996948242188,-11.800003051757812,-25.099998474121094,-27.0,13.399993896484375,2,0.020854721721421,1.2307331158008403,293.29998779296875,6.272485157853853,295.29998779296875,-1.0571373764588428,295.6000061035156,0.020854721721421 4372,2017-03-16,288.79998779296875,291.5,287.79998779296875,291.5,151976.0,-0.01264961438301282,1.740737391776115,1.8000081380208333,63.711327621617265,64.75420389723439,-6.684236809167942,-10.805839698561783,-18.175289034576792,-10.045054526351123,13.060488436720702,4.70001220703125,5.3719855188928705,9.049990844726551,-8.239064903166707,26.33904659261981,0.4054629707799222,17.69451871867318,-12.157208151268208,10.869550795114542,-46.00277279708032,8.644527873946641,3,-4.7499847412109375,-6.04998779296875,-21.599990844726562,-24.149993896484375,15.70001220703125,3,0.03462604024474092,3.2666829427083335,292.5,1.2307331158008403,293.29998779296875,6.272485157853853,295.29998779296875,0.03462604024474092 4373,2017-03-17,288.70001220703125,290.8999938964844,287.1000061035156,287.3999938964844,115710.0,-0.000346175866216325,-3.0,-0.48148608630784184,69.1275314409697,66.14486989970429,-4.677618406769682,-9.972784332266428,-17.961194450578944,-10.461189212817146,14.5303782685046,3.79998779296875,5.472332175624558,8.160014343261707,-9.254604944766925,25.57463363129034,-0.5472953007525803,16.867323987275995,-10.835799343832718,18.604708929933818,-39.97832319785908,8.707309644014304,3,-4.6500091552734375,-5.95001220703125,-21.500015258789062,-25.050018310546875,16.0,4,0.04953234218332492,1.740737391776115,288.79998779296875,3.2666829427083335,292.5,1.2307331158008403,293.29998779296875,0.04953234218332492 4374,2017-03-20,290.79998779296875,292.29998779296875,288.70001220703125,289.0,101982.0,0.007273901964477858,-2.000025431703161,1.3845864926406724,69.3333396629094,67.59857430669422,-4.525775524866219,-11.322234450002384,-19.910624285523397,-13.129381626897612,15.920258685690037,3.5999755859375,6.150735278270986,9.414990234375011,-8.280830470405647,27.11081093915567,0.5670798819846823,18.26290058676534,-11.787627701562144,43.529196346507355,-14.583545524439153,8.847910352390333,3,-6.7499847412109375,-8.04998779296875,-23.599990844726562,-27.149993896484375,6.100006103515625,0,0.047111460736321664,-3.0,288.70001220703125,1.740737391776115,288.79998779296875,3.2666829427083335,292.5,0.047111460736321664 4375,2017-03-21,289.8999938964844,291.3999938964844,289.0,291.0,78939.0,-0.0030948897326815716,1.5263174802036654,-0.6111186463666881,63.52357996560525,68.83237423170314,-1.2663509748649062,-9.831563865390365,-18.77717293294404,-12.78625271786916,16.696924699708433,2.399993896484375,7.163714030161088,7.819996643066418,-10.076026478150652,25.716019764283487,-1.1280149175420888,16.768008203674924,-9.808375410562178,40.57956912679844,-12.20024972622236,8.948011560608526,3,1.100006103515625,-7.149993896484375,-22.42499542236328,-27.899993896484375,6.100006103515625,1,0.04518801786588966,-2.000025431703161,290.79998779296875,-3.0,288.70001220703125,1.740737391776115,288.79998779296875,0.04518801786588966 4376,2017-03-22,286.8999938964844,288.5,284.8999938964844,288.5,100441.0,-0.010348396216493971,3.4999904632932157,1.454542932445554,64.32161574647384,68.309344471914,4.425088855490515,-6.279283438223786,-15.547972408593807,-10.286380218697786,17.14866387255419,5.0,8.23490535073006,4.264996337890636,-13.49898051017152,22.028973185952793,-4.616992086140442,13.146984761921715,-5.7938725197175245,27.027049318921325,-23.554351788805025,8.88198842403109,3,4.0500030517578125,-3.899993896484375,-19.274993896484375,-24.899993896484375,13.100006103515625,2,0.07005927685996349,1.5263174802036654,289.8999938964844,-2.000025431703161,290.79998779296875,-3.0,288.70001220703125,0.07005927685996349 4377,2017-03-23,284.29998779296875,287.8999938964844,284.0,287.20001220703125,104055.0,-0.009062412543841769,-1.2285679408482142,1.8125083446184365,63.523579965605165,67.15069171183109,7.30758571279398,-3.1060718849455498,-12.650761702263367,-8.150812897302103,17.872695097466334,3.899993896484375,9.342656155047678,1.1999908447265852,-16.20575028339539,18.60573197284856,-7.5028797193343735,9.902861408787544,-2.240233698807913,3.6143160743306346,-46.09819197613376,8.70287056406098,3,5.550018310546875,-1.29998779296875,-16.949989318847656,-22.29998779296875,16.70001220703125,3,0.07597610633471108,3.4999904632932157,286.8999938964844,1.5263174802036654,289.8999938964844,-2.000025431703161,290.79998779296875,0.07597610633471108 4378,2017-03-24,286.3999938964844,286.79998779296875,284.29998779296875,284.29998779296875,59618.0,0.00738658527500502,-1.380945460886751,-0.7241339394704719,65.33020192001791,66.38917036795456,4.207814051667015,-4.58255829122038,-14.410138261806026,-10.6917942754161,18.868142220158614,2.5,10.860810735080577,2.7549972534179688,-14.328381544263664,19.8383760510996,-5.786692145422876,11.296686652258813,-3.443825047973178,28.915631641259825,-20.903678779694726,8.541689398840829,3,3.4000091552734375,-3.3499908447265625,-19.04999542236328,-22.399993896484375,16.300018310546875,4,0.0631983466803343,-1.2285679408482142,284.29998779296875,3.4999904632932157,286.8999938964844,1.5263174802036654,289.8999938964844,0.0631983466803343 4379,2017-03-27,288.0,288.6000061035156,285.0,286.5,85663.0,0.005586613608986157,1.6666591314962589,0.7142836382660254,66.12904586781798,66.03510007613474,1.6353860228529697,-5.155232924248139,-15.65357153395729,-12.672063543647937,20.098813904796746,3.600006103515625,10.581566980963771,3.535003662109375,-12.665613383253685,19.735620707472435,-4.565304860572155,11.635312184790905,-4.201201282399495,54.05409863784265,1.9595851556391821,8.100308522681539,3,1.0,-4.9499969482421875,-20.599998474121094,-23.300003051757812,12.70001220703125,0,0.05798615349663638,-1.380945460886751,286.3999938964844,-1.2285679408482142,284.29998779296875,3.4999904632932157,286.8999938964844,0.05798615349663638 4380,2017-03-28,289.0,289.5,287.5,288.0,145875.0,0.003472222222222321,1.0,0.6666666666666666,68.90950931105289,65.9899701668966,-0.043261353815069015,-5.192835386423894,-16.142627193728742,-14.093483760362915,21.374130502560984,2.0,9.223188890309473,3.755003356933571,-11.686900907661993,19.196907621529135,-3.965948775364211,11.475955489231353,-4.70001220703125,90.9090909090909,33.34986285855543,7.720952132297794,3,-0.850006103515625,-5.9499969482421875,-21.050003051757812,-24.300003051757812,11.29998779296875,1,0.027335619018977075,1.6666591314962589,288.0,-1.380945460886751,286.3999938964844,-1.2285679408482142,284.29998779296875,0.027335619018977075 4381,2017-03-29,287.20001220703125,289.1000061035156,285.6000061035156,289.0,106956.0,-0.006228331463559722,2.5,-1.79998779296875,49.668904286913914,64.42970090748511,1.034667365132691,-2.8954775602306313,-13.764705696624048,-12.732854503964973,22.05103010960077,3.5,7.897368965337989,1.545014953613304,-13.631899839509344,16.721929746735952,-6.043442442948049,9.133472350174657,-2.20001220703125,58.18204012784091,3.5499937470393803,7.588457396561325,3,0.949981689453125,-4.1500091552734375,-16.77501678466797,-22.500015258789062,14.5999755859375,2,0.03064062471774953,1.0,289.0,1.6666591314962589,288.0,-1.380945460886751,286.3999938964844,0.03064062471774953 4382,2017-03-30,288.5,288.79998779296875,286.1000061035156,286.5,60257.0,0.0045264196995633554,1.0769284942955069,-1.1111186463666882,34.763907462150925,60.611520465394136,-0.34905567252246783,-3.3429989584625446,-14.498422987729839,-14.49943940766343,22.76451021251489,2.699981689453125,6.777663216702308,2.19500274658202,-12.246378576329278,16.636384069493317,-5.025687914873629,9.415693408037669,-2.899993896484375,80.76927591347113,29.90370725934114,7.220690661455655,3,-0.350006103515625,-5.4499969482421875,-18.07500457763672,-22.300003051757812,12.899993896484375,3,0.03986135181975747,2.5,287.20001220703125,1.0,289.0,1.6666591314962589,288.0,0.03986135181975747 4383,2017-03-31,293.70001220703125,295.29998779296875,288.29998779296875,288.5,128991.0,0.018024305743609137,-1.4999836514043443,2.600006103515625,47.16315894274806,58.14816705204287,-5.32523627504861,-7.319480778134675,-19.076183786227773,-19.95852249616314,24.465896021030158,7.0,5.7778473939762875,6.38001403808596,-7.061255453113517,19.821283529285438,-0.3406207075137786,13.100648783685699,-8.100006103515625,84.46623803739148,37.375119774395216,6.720634745599735,3,-4.050018310546875,-10.650009155273438,-23.175018310546875,-25.850006103515625,6.0,4,0.024855251922233368,1.0769284942955069,288.5,2.5,287.20001220703125,1.0,289.0,0.024855251922233368 4384,2017-04-03,292.3999938964844,297.5,291.5,296.6000061035156,76346.0,-0.00442634748557813,1.0,-0.8076927591347113,48.3636456450258,56.46372990531182,-4.217951835783879,-4.767477348469697,-17.2335627151146,-18.852719442269176,26.66283134532541,6.0,5.249294803536429,4.12999572753904,-7.765704813217724,16.025696268295803,-1.8178545428393136,10.077845997917393,-6.29998779296875,57.142783871323466,14.320188577714298,5.947850270378369,4,-1.649993896484375,-9.099990844726562,-21.775001525878906,-23.599990844726562,7.600006103515625,0,0.03522578155112166,-1.4999836514043443,293.70001220703125,1.0769284942955069,288.5,2.5,287.20001220703125,0.03522578155112166 4385,2017-04-04,295.0,295.0,290.20001220703125,293.0,85622.0,0.008891949924034748,3.79998779296875,-0.4761890921773502,54.26621338149488,55.34646297586972,-6.72572498579126,-6.0223171302616265,-19.265685427031656,-21.60026249565624,28.80109056521639,4.79998779296875,4.542204373185939,5.68000183105471,-4.495009984195065,15.855013646304485,0.5924959234297944,10.767507738679626,-7.987994384765614,78.99158586342992,37.06112576089303,5.087505907624896,4,-4.25,-11.699996948242188,-24.12500762939453,-26.199996948242188,3.20001220703125,1,0.01932207527807206,1.0,292.3999938964844,-1.4999836514043443,293.70001220703125,1.0769284942955069,288.5,0.01932207527807206 4386,2017-04-05,295.8999938964844,296.0,292.0,295.70001220703125,337410.0,0.0030508267677435974,19.000305180437934,0.0999908447265625,63.39625335837697,55.33231557506659,-6.945171054435718,-5.370455629237767,-19.585300381662933,-22.680781992814104,30.840949649995963,4.0,3.6582179685010487,5.4199966430663835,-1.5676927381977066,12.407686024330474,1.9261519524343385,8.913841333698429,-8.048948730468737,85.96485122672699,38.44868249621999,3.493844690632048,4,-5.0,-11.599990844726562,-25.025001525878906,-27.099990844726562,0.100006103515625,2,0.014869868155602761,3.79998779296875,295.0,1.0,292.3999938964844,-1.4999836514043443,293.70001220703125,0.014869868155602761 4387,2017-04-06,295.0,297.5,292.3999938964844,296.6000061035156,192635.0,-0.0030415475331142527,2.000008975774385,-8.000763009308713,61.53844434060762,54.91100917735433,-4.881059416011851,-4.081136792826783,-18.225923101157946,-21.9827501855533,30.261291558081503,5.100006103515625,3.2009310171215475,4.140002441406239,-2.9680073212652474,11.248012204077725,0.5859975600704956,7.694007322741982,-6.3770384472655905,72.82612301221366,20.758392198855653,3.554004881335734,4,-3.75,-10.699996948242188,-22.800003051757812,-25.5,0.0,3,0.023050806077860253,19.000305180437934,295.8999938964844,3.79998779296875,295.0,1.0,292.3999938964844,0.023050806077860253 4388,2017-04-07,296.0,296.0,291.70001220703125,293.79998779296875,128082.0,0.003389830508474523,2.9090581217922042,-1.375002384176696,59.923682794383836,54.221524391417205,-4.890365415855058,-5.322522259244806,-18.732553167863216,-23.16178739648001,28.950933350583423,4.29998779296875,2.9683703465714757,5.120002746582031,-2.046175234527709,12.286180727691772,1.536913756027161,8.703091737136901,-6.666875371484366,79.45202043427004,25.217622140456612,3.583088990554869,4,-4.4499969482421875,-11.699996948242188,-23.800003051757812,-26.5,2.0,4,0.01824322262325806,2.000008975774385,295.0,19.000305180437934,295.8999938964844,3.79998779296875,295.0,0.01824322262325806 4389,2017-04-10,297.0,297.20001220703125,294.29998779296875,297.20001220703125,59141.0,0.0033783783783782884,27.998474214220323,-0.09091413510889167,63.49810106532962,53.62025680855907,-5.005880464703409,-6.523072763186519,-19.09166323242573,-24.332036840333217,27.63579928857026,2.9000244140625,3.0275557471385923,6.035002136230446,-1.38766049773227,13.457664770193162,2.3236708192491164,9.746333453211776,-7.0135253417656145,93.15067347809001,35.65279061418761,3.711331316981353,4,-5.4499969482421875,-12.699996948242188,-24.800003051757812,-27.5,1.399993896484375,0,0.009090950192024438,2.9090581217922042,296.0,2.000008975774385,295.0,19.000305180437934,295.8999938964844,0.009090950192024438 4390,2017-04-11,298.20001220703125,298.20001220703125,296.0,297.0,79802.0,0.004040445141519466,2.6666497126290625,-5.999694842844065,73.06123313283102,56.21940445810542,-5.32344793553608,-7.733674719394344,-19.520465754155452,-25.700242509410714,26.304065168821467,2.20001220703125,2.880800374980595,6.990013122558594,-1.0545779384364096,15.034604183553597,2.967717592061092,11.012308653056095,-7.612455521455615,100.0,37.051262454624435,4.0222955304974946,4,-6.0500030517578125,-13.550003051757812,-26.000015258789062,-28.70001220703125,-0.5,1,0.006036176121009262,27.998474214220323,297.0,2.9090581217922042,296.0,2.000008975774385,295.0,0.006036176121009262 4391,2017-04-12,298.6000061035156,298.8999938964844,296.6000061035156,298.8999938964844,66779.0,0.001341361100303029,14.333875890132248,-0.24998728447179697,82.0627949973109,61.47483640645652,-4.398883856858049,-8.066830376518794,-19.302786889245112,-26.258231069503495,25.464925814397983,2.29998779296875,2.6012070280876856,7.0850067138671875,-1.6023823677703604,15.772395795504735,2.7413121730484136,11.428701254685961,-7.251203865794423,95.83349227945696,24.330954718628163,4.343694540818765,4,-5.0000152587890625,-13.600006103515625,-26.400009155273438,-29.100006103515625,-0.600006103515625,2,-0.001339564260911974,2.6666497126290625,298.20001220703125,27.998474214220323,297.0,2.9090581217922042,296.0,-0.001339564260911974 4392,2017-04-18,298.79998779296875,301.0,296.79998779296875,300.0,133575.0,0.0006697310293550807,1.624997615823304,4.000203458799593,80.39215099623468,65.1669466346217,-3.3348591193025072,-7.8834112040787545,-18.879707921106274,-26.69488746311066,25.47216489341617,4.20001220703125,2.1379889271936463,6.7849884033203125,-2.38229588812942,15.952272694770045,2.2013462575954463,11.368630549045179,-6.545042556195995,76.34392371251747,-0.5230340565468623,4.583642145724855,4,-3.199981689453125,-6.29998779296875,-26.324989318847656,-29.29998779296875,3.5,1,-0.009370776129043246,14.333875890132248,298.6000061035156,2.6666497126290625,298.20001220703125,27.998474214220323,297.0,-0.009370776129043246 4393,2017-04-19,303.0,303.0,298.0,299.5,120175.0,0.014056266327364675,1.8571428571428572,-2.9166369971008597,82.6086956521739,68.97195219097148,-6.7910921432333,-11.549313629133508,-22.47237961457961,-30.73751990622702,25.7546058400416,5.0,2.9954663018818906,10.270001220703136,0.02415639487730914,20.515846046528964,5.147078807790194,15.392923633616078,-9.52074709637543,100.0,19.41097104961773,5.122922412912927,4,-6.399993896484375,-9.5,-24.224998474121094,-27.699996948242188,0.5,2,-0.02640264026402639,1.624997615823304,298.79998779296875,14.333875890132248,298.6000061035156,2.6666497126290625,298.20001220703125,-0.02640264026402639 4394,2017-04-20,304.5,305.0,303.5,303.5,95732.0,0.004950495049504955,-2.0,0.2857142857142857,82.97872340425532,72.16223108238931,-7.145646497769121,-12.61720870750645,-23.17712130762129,-32.202347104525984,25.947733618536837,2.0,4.332584703031671,11.085000610351585,-0.37721022195478326,22.547211442657954,5.353895194198401,16.81610602650477,-9.497427560955373,94.44444444444444,14.534555514564843,5.731105416153179,4,-6.149993896484375,-10.0,-22.724998474121094,-26.199996948242188,1.100006103515625,3,-0.021346469622331665,1.8571428571428572,303.0,1.624997615823304,298.79998779296875,14.333875890132248,298.6000061035156,-0.021346469622331665 4395,2017-04-21,303.0,304.5,301.3999938964844,304.5,95411.0,-0.0049261083743842304,3.1333414713541665,-1.5,84.0516799128671,74.45727847733266,-4.907592986079749,-10.630499921272701,-20.986058369217744,-30.64041221359696,25.903724086386532,3.100006103515625,4.996893728153964,8.930000305175781,-3.166125926569464,21.026126536921026,2.8819371893031303,14.978063421048432,-6.1978905999833955,76.19045889024927,-6.200676292573647,6.04806311587263,4,-4.649993896484375,-8.5,-20.724998474121094,-24.699996948242188,4.70001220703125,4,-0.015181538295431118,-2.0,304.5,1.8571428571428572,303.0,1.624997615823304,298.79998779296875,-0.015181538295431118 4396,2017-04-24,307.0,307.0,302.70001220703125,305.20001220703125,184326.0,0.013201320132013139,3.7777966159167202,-1.1999918619791667,85.71425204903545,77.14347933382464,-8.00978852436458,-13.752548997069937,-24.369665538898857,-34.51946082045845,27.03180730857644,4.29998779296875,5.889946608304456,11.925000000000011,-0.9760623315621046,24.826062331562127,5.474468834218953,18.37553116578107,-8.722270291986376,100.0,16.684781197675676,6.450531165781055,4,-7.649993896484375,-11.5,-24.724998474121094,-28.699996948242188,3.5,0,-0.030293119846803718,3.1333414713541665,303.0,-2.0,304.5,1.8571428571428572,303.0,-0.030293119846803718 4397,2017-04-25,305.8999938964844,307.0,304.29998779296875,307.0,111677.0,-0.0035830817704092244,3.909085864891108,-0.6111186463666881,77.98158587681269,79.14991300965006,-5.812237376305916,-11.54317826504871,-22.630774132730494,-33.2924951714632,28.435389324179173,2.70001220703125,6.430430003606489,9.744993591308571,-2.973242679224086,22.463229861841228,3.3858754560422426,16.1041117265749,-5.877810130073499,87.7777099609375,4.417732015664285,6.359118135266322,4,-5.25,-10.399993896484375,-23.524993896484375,-27.599990844726562,6.20001220703125,1,-0.02582541371072311,3.7777966159167202,307.0,3.1333414713541665,303.0,-2.0,304.5,-0.02582541371072311 4398,2017-04-26,304.5,307.0,303.0,307.0,155741.0,-0.004576639177567676,2.2,2.272714662227771,77.62559241045736,80.71963427021981,-3.44164630467003,-9.18876326763393,-20.585318587420602,-31.384391701007075,29.75927143949694,4.0,6.6395945316772895,7.439999389648449,-4.926573930844199,19.806572710141097,1.2567127294021248,13.623286049894773,-3.0822529868713104,55.3571915139427,-30.025326058891487,6.18328666024632,4,-3.0,-9.0,-21.099998474121094,-26.199996948242188,8.0,2,-0.0072249990378694395,3.909085864891108,305.8999938964844,3.7777966159167202,307.0,3.1333414713541665,303.0,-0.0072249990378694395 4399,2017-04-27,304.70001220703125,307.8999938964844,298.8999938964844,305.0,106697.0,0.0006568545386904656,1.9508314822597106,0.1199951171875,74.871826171875,80.92081127455805,-2.720653233208168,-8.50980562515258,-20.10167101087586,-31.087536805140644,30.38762102651644,9.0,7.024073923406945,6.805010986328114,-5.236752219806135,18.846774192462362,0.7841293832609608,12.825892589395266,2.29998779296875,64.44464789496529,-20.84796318076758,6.020881603067138,4,-2.45001220703125,-8.750015258789062,-21.300010681152344,-26.400009155273438,5.0999755859375,3,-0.003938339871860208,2.2,304.5,3.909085864891108,305.8999938964844,3.7777966159167202,307.0,-0.003938339871860208 4400,2017-04-28,296.8999938964844,299.79998779296875,295.20001220703125,298.0,107623.0,-0.025599008854804595,-1.0444474585466752,3.6668362156663274,51.893937642473034,77.56871601290939,5.448536370727425,-0.09232737975918326,-11.694534227256781,-22.74474131904651,30.553525613882336,9.5,7.262215569457339,-1.3900070190429688,-12.699228109682622,9.919214071596684,-7.044617564362795,4.264603526276858,11.0,13.385701893294053,-68.85498774057294,5.654610545319841,4,4.6500091552734375,-0.9499969482421875,-13.499992370605469,-18.599990844726562,13.5,4,0.02930283727140992,1.9508314822597106,304.70001220703125,2.2,304.5,3.909085864891108,305.8999938964844,0.02930283727140992 4401,2017-05-01,296.0,298.0,296.0,296.8999938964844,38035.0,-0.003031303182842615,-3.4444745854667524,0.8181717297822166,51.893937642473034,74.40224786249144,6.639107057885894,1.5818445047484033,-10.211152341026946,-21.402286128568846,31.2336632543794,2.0,7.313476781557085,-2.7300003051757926,-12.844107736162584,7.384107125810999,-7.7870540206691885,2.3270534103176033,11.899993896484375,6.299125561992824,-73.94618175834582,5.057053715493397,5,5.5500030517578125,-0.0500030517578125,-9.125,-17.699996948242188,12.399993896484375,0,0.03952706826699748,-1.0444474585466752,296.8999938964844,1.9508314822597106,304.70001220703125,2.2,304.5,0.03952706826699748 4402,2017-05-02,300.0,301.0,296.0,296.0,141442.0,0.013513513513513598,-1.5,-4.444474585466753,56.80271543939048,71.53491672773771,3.1594832947785108,-1.5941635160523902,-13.585374765781694,-24.932073075266487,32.157980052906474,5.0,7.127972772878309,0.6949996948242188,-8.205024507712665,9.595023897361102,-3.755012406444223,5.1450117960926605,7.391994628906275,37.795233964431354,-40.79270490237534,4.4500121012684515,5,1.5500030517578125,-4.0500030517578125,-13.025001525878906,-21.699996948242188,11.399993896484375,1,0.03499999999999992,-3.4444745854667524,296.0,-1.0444474585466752,296.8999938964844,1.9508314822597106,304.70001220703125,0.03499999999999992 4403,2017-05-03,301.0,301.5,298.6000061035156,298.6000061035156,151793.0,0.0033333333333334103,-1.4166677263074907,0.5999984741210938,56.80271543939048,68.62647139830828,2.0628826029061997,-2.128347098818267,-13.980207817943096,-25.43051427653336,32.03763890038586,2.899993896484375,6.761396254169597,1.3300003051757585,-7.192937014335541,9.852937624687058,-2.931468354579863,5.59146896493138,5.904315332031274,45.669261065040985,-29.792847944620178,4.2614686597556455,5,0.5500030517578125,-4.9000091552734375,-14.574996948242188,-22.699996948242188,13.20001220703125,2,0.03687709668942074,-1.5,300.0,-3.4444745854667524,296.0,-1.0444474585466752,296.8999938964844,0.03687709668942074 4404,2017-05-04,302.70001220703125,302.70001220703125,299.6000061035156,301.20001220703125,237844.0,0.00564788108648262,3.1333414713541665,0.6250015894612362,57.52507746763506,65.67907112661584,0.09017368355466715,-3.180192931818567,-15.0750594763511,-26.65390814460136,31.671079131266616,3.100006103515625,6.551376663916926,2.515011596679699,-5.379898959526599,10.409922152885997,-1.4324436814234218,6.46246687478282,3.7361310000000003,100.0,26.499916202004243,3.9474552781031407,5,-1.1500091552734375,-6.2500152587890625,-16.275009155273438,-24.400009155273438,11.5999755859375,3,0.03237524743231934,-1.4166677263074907,301.0,-1.5,300.0,-3.4444745854667524,296.0,0.03237524743231934 4405,2017-05-05,300.70001220703125,303.0,300.1000061035156,302.70001220703125,97718.0,-0.0066072015835668685,1.2307854828865206,-1.3333333333333333,53.33333979207376,62.08119198695342,1.9328727556276135,-0.7707857058054515,-12.548361833967363,-24.222402044035448,31.66170598455723,2.899993896484375,5.809087517726425,0.230010986328125,-7.27889122423727,7.73891319689352,-3.524440118954601,3.984462091610851,5.286685760000012,67.14303152901786,-3.3861219342034445,3.7544511052827096,5,0.8499908447265625,-3.95001220703125,-14.675010681152344,-22.400009155273438,16.0999755859375,4,0.030262637899968414,3.1333414713541665,302.70001220703125,-1.4166677263074907,301.0,-1.5,300.0,0.030262637899968414 4406,2017-05-08,300.29998779296875,303.0,300.29998779296875,302.29998779296875,187416.0,-0.0013303106013413668,-1.70001220703125,1.0,52.36592513294851,59.23500745985741,1.433278055897631,-0.025532349723846437,-11.608980753996605,-23.457475461296553,31.49925052292034,2.70001220703125,4.867986808428213,-0.390013122558571,-7.586475692825502,6.80644944770836,-3.9882444076920365,3.2082181625748944,5.255242743662507,61.42839704241071,-8.019668188715244,3.5982312851334717,5,1.2500152587890625,-3.54998779296875,-14.699989318847656,-21.999984741210938,19.0,0,0.03363305532492644,1.2307854828865206,300.70001220703125,3.1333414713541665,302.70001220703125,-1.4166677263074907,301.0,0.03363305532492644 4407,2017-05-09,301.79998779296875,302.0,300.29998779296875,300.29998779296875,106610.0,0.004995005198049185,-1.2666829427083333,-0.75,47.931017790658274,55.93561027987973,-0.7928454872748603,-1.043473259299617,-12.515283647625893,-24.62325780337136,31.102394451010785,1.70001220703125,4.008885519257888,0.769987487792946,-5.919235077295355,7.459210052881247,-2.5746237947512327,4.114598770337125,3.341034010478495,72.72695746259858,6.8484156206795035,3.3446112825441623,5,-0.2499847412109375,-4.79998779296875,-16.199989318847656,-23.499984741210938,22.5,1,0.0218688083845886,-1.70001220703125,300.29998779296875,1.2307854828865206,300.70001220703125,3.1333414713541665,302.70001220703125,0.0218688083845886 4408,2017-05-10,301.3999938964844,302.8999938964844,301.0,302.0,83821.0,-0.001325360876948678,-1.7142888283378745,-0.4000040690104167,44.444444444444436,52.554790087943005,-0.982111007511719,-0.22997347841305782,-11.530118821119572,-23.972604843600266,30.95802349802189,1.899993896484375,2.6072727346656848,0.09999389648436363,-6.156288225949368,6.356276018918095,-3.028147164732502,3.2281349577012293,3.34338752310623,52.94091247722397,-8.939060281050494,3.1281410612168523,5,-2.29998779296875,-3.3000030517578125,-15.799995422363281,-23.099990844726562,21.600006103515625,2,0.033178501003667815,-1.2666829427083333,301.79998779296875,-1.70001220703125,300.29998779296875,1.2307854828865206,300.70001220703125,0.033178501003667815 4409,2017-05-11,299.70001220703125,301.79998779296875,297.70001220703125,300.79998779296875,97365.0,-0.0056402844189737955,1.6451663713329396,1.833273994201719,44.12814325214872,51.69192404457364,-0.07371871813529651,1.773590702468141,-9.126927484941461,-22.016531137068796,30.248286889844927,4.0999755859375,1.5517066970928113,-1.7349884033203011,-7.710826087304383,4.240849280663781,-4.722907245312342,1.25293043867174,4.661634444056972,37.7359359705188,-21.411267960162043,2.9879188419920304,5,-0.20001220703125,-0.6500091552734375,-13.350013732910156,-21.20001220703125,19.5999755859375,3,0.048381713077754185,-1.7142888283378745,301.3999938964844,-1.2666829427083333,301.79998779296875,-1.70001220703125,300.29998779296875,0.048381713077754185 4410,2017-05-15,300.0,301.79998779296875,297.6000061035156,301.0,95467.0,0.0010009602293961084,2.2307854828865206,0.9091110864498946,35.65575205743302,49.887681201791416,0.12546771134594792,1.7026641669273204,-8.763748951696755,-22.092806848990506,29.333615781027543,4.199981689453125,0.5411021344940536,-1.5249999999999773,-7.3479600014829884,4.297960001483034,-4.436480000741483,1.3864800007415283,3.9951812733259544,44.44438165100284,-9.141328294944742,2.9114800007415176,5,-0.5,-0.9499969482421875,-12.974998474121094,-21.050003051757812,17.100006103515625,0,0.04766662597656257,1.6451663713329396,299.70001220703125,-1.7142888283378745,301.3999938964844,-1.2666829427083333,301.79998779296875,0.04766662597656257 4411,2017-05-16,298.20001220703125,301.0,295.20001220703125,301.0,105019.0,-0.00599995930989583,3.142866485013624,2.79998779296875,34.66139478672352,47.427534462606204,2.5371546540445706,3.6587341445301718,-6.488370349802494,-20.061335498226185,28.01553724977741,5.79998779296875,-0.45201644156259135,-3.30498809814452,-9.172822897826393,2.562846701537353,-6.238905497985456,-0.3710706983035834,5.443362303642914,38.96113161034113,-9.87405772964241,2.9339173998409307,5,0.899993896484375,1.5999908447265625,-11.175010681152344,-19.000015258789062,19.0999755859375,1,0.06237416104806903,2.2307854828865206,300.0,1.6451663713329396,299.70001220703125,-1.7142888283378745,301.3999938964844,0.06237416104806903 4412,2017-05-17,296.0,298.1000061035156,295.79998779296875,296.20001220703125,114085.0,-0.007377639560604221,-6.666259790458753,0.07143324250681199,33.59074905855127,44.84842708695739,4.5931119837877645,5.942919393497164,-3.715897415402708,-17.611541957470536,26.30751903599907,2.4000244140625,-0.40724931991911717,-5.365000915527332,-11.625074800402388,0.8950729693477228,-8.49503785796486,-2.2349639730898048,7.305640018528436,10.3894765628406,-36.06665008957586,3.1300369424375254,5,3.100006103515625,3.8000030517578125,-8.400001525878906,-16.800003051757812,18.5,2,0.07871617497624572,3.142866485013624,298.20001220703125,2.2307854828865206,300.0,1.6451663713329396,299.70001220703125,0.07871617497624572 4413,2017-05-18,295.0,297.5,291.0,294.0,152074.0,-0.0033783783783783994,1.1666666666666667,-4.999694842844065,31.835191437708744,41.99399530585447,5.199265822576763,6.6540036581675395,-2.075554044236924,-16.32991182342772,24.52168969574045,6.5,-0.3024352803522561,-5.965000915527355,-12.782710186750649,0.8527083556959383,-9.373855551139002,-2.5561462799157084,7.981414906068551,37.03707889933144,-6.84852518962299,3.408854635611657,5,2.0,4.4499969482421875,-7.224998474121094,-15.800003051757812,15.100006103515625,3,0.09932199251853824,-6.666259790458753,296.0,3.142866485013624,298.20001220703125,2.2307854828865206,300.0,0.09932199251853824 4414,2017-05-19,298.0,298.29998779296875,292.29998779296875,293.3999938964844,78120.0,0.01016949152542379,1.3077004337032625,4.600006103515625,52.511430160015266,41.902672013403524,1.6343236349549102,3.3118732784525946,-4.387147917806999,-19.079072741815935,22.29306159396407,6.0,-0.6085651861985752,-2.6400009155273665,-9.367290516137246,4.0872886850825125,-6.003645715832306,0.723643884777573,4.262530011704428,64.81488807383002,16.36605569184225,3.363644800304926,5,-1.0,1.4499969482421875,-10.074996948242188,-18.800003051757812,9.899993896484375,4,0.08389261744966436,1.1666666666666667,295.0,-6.666259790458753,296.0,3.142866485013624,298.20001220703125,0.08389261744966436 4415,2017-05-22,298.3999938964844,298.3999938964844,295.5,296.20001220703125,89049.0,0.001342261397598632,1.6363800302403972,0.4782562544366529,55.607463974273955,42.26284299577302,0.976445480736686,2.687371612586958,-4.099237230207791,-19.239322192517363,20.643028741436815,2.899993896484375,-1.0012923892743402,-2.010006713867199,-8.712057514987407,4.692044087253009,-5.361032114427303,1.3410186866929052,3.1867843145178085,73.99993896484375,19.384207432505185,3.351025400560114,5,-1.4499969482421875,1.0500030517578125,-10.474990844726562,-19.199996948242188,13.899993896484375,0,0.07004019545568307,1.3077004337032625,298.0,1.1666666666666667,295.0,-6.666259790458753,296.0,0.07004019545568307 4416,2017-05-23,297.70001220703125,298.8999938964844,295.5,297.1000061035156,135794.0,-0.0023457831895798975,1.2666856555751096,0.2727323169970453,43.6464339908953,41.786778129132685,1.417948102228081,2.7983719148096498,-2.6633927988232813,-18.28526533497029,18.497537204495014,3.399993896484375,-1.6074016404906502,-2.2449890136718977,-8.279094014448447,3.789115987104651,-5.262041514060172,0.7720634867163767,3.251559311310814,84.81034662587352,26.90751913117245,3.0170525003882607,5,-0.7500152587890625,1.7499847412109375,-9.300003051757812,-18.150009155273438,12.0,1,0.06516625159891798,1.6363800302403972,298.3999938964844,1.3077004337032625,298.0,1.1666666666666667,295.0,0.06516625159891798 4417,2017-05-24,298.0,299.0,294.8999938964844,297.70001220703125,70024.0,0.0010076848527642568,2.5652416208900566,0.49997456894359393,41.379292201163885,41.446205657657075,0.5836199027380644,1.9775821809531635,-2.6827569196974537,-18.35559479696451,16.29169729970636,4.100006103515625,-1.9461889834697104,-1.5500015258788835,-6.942981501123313,3.842978449365546,-4.246491513501098,1.1464884617433313,2.3544772272415457,87.5,26.891004098045123,2.696489987622214,5,-1.600006103515625,1.4499969482421875,-8.700004577636719,-18.100006103515625,12.0,2,0.06476505970794877,1.2666856555751096,297.70001220703125,1.6363800302403972,298.3999938964844,1.3077004337032625,298.0,0.06476505970794877 4418,2017-05-29,302.29998779296875,303.1000061035156,298.0,298.0,112238.0,0.01442948923815024,-1.372102596130644,14.333875890132248,48.999935912890365,41.98751595329503,-3.995441532134066,-2.6305452352638667,-6.910720301060678,-22.411362514323912,14.275391301229307,5.100006103515625,-2.1316036552333344,2.859986877441429,-2.186492743952158,7.906466498835016,0.3367470667446355,5.3832266881382225,-11.29998779296875,92.59243560943217,35.43910382554161,2.523239810696793,5,-5.2499847412109375,-2.8499908447265625,-8.249984741210938,-20.79998779296875,6.9000244140625,0,0.040357303009176615,2.5652416208900566,298.0,1.2666856555751096,297.70001220703125,1.6363800302403972,298.3999938964844,0.040357303009176615 4419,2017-05-30,303.5,303.6000061035156,298.20001220703125,303.0,82446.0,0.003969607196455005,14.428284942017612,0.11627939986657393,57.29165342115636,44.39150499370874,-5.140296563327581,-4.137184498647571,-8.013606895830094,-23.419969045422476,13.460183992150231,5.399993896484375,-2.2442018767258674,4.11999969482423,-0.6859596763542868,8.925959066002747,1.717020009235,6.52297938041346,-12.257999877929706,98.85050617015455,41.18613771198628,2.402979685589257,5,-6.1999969482421875,-4.0500030517578125,-8.449996948242188,-20.0,5.899993896484375,1,0.021746313355899938,-1.372102596130644,302.29998779296875,2.5652416208900566,298.0,1.2666856555751096,297.70001220703125,0.021746313355899938 4420,2017-05-31,305.6000061035156,305.6000061035156,301.6000061035156,303.79998779296875,166615.0,0.006919295233988931,3.4443992336775002,3.60003662109375,62.67951037381963,47.50462894783053,-7.110107982994236,-5.852024916576056,-9.925606770762556,-25.2042416230056,13.74140643371151,4.0,-2.1645272047943536,5.785005187988304,0.3858737618997452,11.184136614076863,3.085439474944053,8.484570901032555,-13.8636857421875,100.0,41.043246370503496,2.6995657130442656,5,-7.3000030517578125,-6.1500091552734375,-9.175003051757812,-21.100006103515625,5.399993896484375,2,0.007526137915683462,14.428284942017612,303.5,-1.372102596130644,302.29998779296875,2.5652416208900566,298.0,0.007526137915683462 4421,2017-06-01,307.70001220703125,308.20001220703125,303.0,305.6000061035156,202673.0,0.006871747583683918,2.354839979917504,1.1666581896478647,63.72102596130644,50.8524374925811,-8.62816761818118,-7.410492544072554,-11.783538166785434,-26.97788732813433,14.2440652265783,5.20001220703125,-1.880078824198847,7.300010681152344,1.1571482840494127,13.442873078255275,4.228579482600878,10.37144187970381,-15.131870701171863,96.24060667943967,37.4135801760453,3.0714311985514517,6,-8.100006103515625,-8.100006103515625,-11.275009155273438,-23.20001220703125,7.29998779296875,3,0.014949546322547747,3.4443992336775002,305.6000061035156,14.428284942017612,303.5,-1.372102596130644,302.29998779296875,0.014949546322547747 4422,2017-06-02,310.5,310.8999938964844,307.1000061035156,307.1000061035156,205450.0,0.009099732472824362,-1.2352909497266877,1.619040006975426,69.03772315243637,54.98605212755084,-10.230918199628093,-9.890610240792455,-14.184643391809573,-29.43351646740041,14.369821763319463,3.79998779296875,-1.2852850114273906,9.574998474121116,1.9581532852573673,17.191843662984866,5.766575879689242,13.383421068552991,-16.681308838046846,96.89927065319478,35.785721929486314,3.8084225944318826,6,-8.900009155273438,-9.550003051757812,-13.074996948242188,-25.0,0.70001220703125,4,-0.002576450218900961,2.354839979917504,307.70001220703125,3.4443992336775002,305.6000061035156,14.428284942017612,303.5,-0.002576450218900961 4423,2017-06-06,312.1000061035156,312.20001220703125,309.79998779296875,310.8999938964844,78870.0,0.0051529987230776175,2.4285465166971836,0.35294540036441646,76.0504541100712,57.601499233112605,-10.225523542519227,-11.190116902402565,-15.355727617151615,-30.733845795567163,14.492734530627596,2.4000244140625,-0.41284835500010786,10.62000427246096,1.509083511759286,19.730925033162634,6.064543892110123,15.175464652811797,-16.57318466810932,99.28567068917411,33.76031538934309,4.555460380350834,6,-8.550003051757812,-10.5,-14.025009155273438,-26.400009155273438,2.0,1,-0.006728632048853989,-1.2352909497266877,310.5,2.354839979917504,307.70001220703125,3.4443992336775002,305.6000061035156,-0.006728632048853989 4424,2017-06-07,312.5,313.6000061035156,311.0,313.6000061035156,90780.0,0.001281620918494042,3.727257594673325,-0.9166624281572656,76.15066768477209,59.884077423167966,-9.3339549604583,-11.402909136554854,-15.381007078720131,-30.824004156912565,14.482862827978021,2.600006103515625,0.7764064692668171,10.529998779296875,0.17379430741857504,20.886203251175175,5.351896543357725,15.708101015236025,-14.972395671998697,90.83328247070312,21.706035969222867,5.17810223593915,6,-8.25,-10.199996948242188,-14.0,-24.75,2.600006103515625,2,-0.010559960937500001,2.4285465166971836,312.1000061035156,-1.2352909497266877,310.5,2.354839979917504,307.70001220703125,-0.010559960937500001 4425,2017-06-08,309.79998779296875,314.70001220703125,307.8999938964844,311.20001220703125,184617.0,-0.008640039062499993,-1.6153855182694226,1.272742405326675,73.38705906384821,63.18859132016273,-5.416385998636997,-8.41777813150378,-12.300915082376775,-27.7820035209499,14.066071175426817,6.800018310546875,2.1667335986001035,7.374987792968739,-3.53128710192982,18.281262687867297,1.9218503455194877,12.82812524041799,-10.022247216395442,58.11949314789794,-14.211217869769683,5.4531374474492695,6,-4.9999847412109375,-6.949981689453125,-10.699989318847656,-21.599990844726562,6.0,3,-0.0012911359336517103,3.727257594673325,312.5,2.4285465166971836,312.1000061035156,-1.2352909497266877,310.5,-0.0012911359336517103 4426,2017-06-09,310.3999938964844,311.20001220703125,308.5,308.5,99776.0,0.001936753154156312,-1.8421272426476494,-1.3571148312843317,81.03449409839558,67.59472486429958,-4.498515756015877,-8.666664839028158,-12.40931908803816,-28.020286731171097,13.626755584069855,2.70001220703125,2.780405972799599,7.469993591308594,-3.945432693458997,18.885419876076185,1.7622804489247983,13.17770673369239,-8.234689859037815,43.42085714170987,-35.22710526544895,5.707713142383782,6,-4.04998779296875,-7.54998779296875,-11.649993896484375,-22.199996948242188,8.399993896484375,4,0.001933009392119045,-1.6153855182694226,309.79998779296875,3.727257594673325,312.5,2.4285465166971836,312.1000061035156,0.001933009392119045 4427,2017-06-12,308.3999938964844,310.0,308.0,310.0,75497.0,-0.006443299095769239,1.4999904632932155,-0.8421111807128286,77.68595875079603,70.78206073517799,-0.9701580504591902,-6.479040409769823,-9.847002602985185,-25.620216336935187,13.107940537738823,2.399993896484375,3.311898196394907,5.139993286132835,-6.51692419556656,16.79691076783223,-0.6884654547168338,10.968452026982504,-4.229136551904276,7.352921377057125,-73.39598371330956,5.828458740849696,6,-1.949981689453125,-5.54998779296875,-9.649993896484375,-20.199996948242188,13.20001220703125,0,0.02140079842456455,-1.8421272426476494,310.3999938964844,-1.6153855182694226,309.79998779296875,3.727257594673325,312.5,0.02140079842456455 4428,2017-06-13,311.3999938964844,311.8999938964844,307.0,308.3999938964844,109675.0,0.009727626651662602,1.4499969482421875,-1.8749928474699118,77.68595875079603,73.04809466069351,-2.842491990774704,-9.161149873880504,-12.305931939105108,-28.192252733359567,12.510702886474808,4.899993896484375,4.351151394740725,7.639993286132835,-4.527673620832729,19.8076601930984,1.556159832650053,13.723826739615617,-5.544471773912107,57.14268728647638,-24.563355160918157,6.0838334534827805,6,-3.2499847412109375,-8.54998779296875,-12.649993896484375,-22.949996948242188,11.100006103515625,1,-0.0006422019697264192,1.4999904632932155,308.3999938964844,-1.8421272426476494,310.3999938964844,-1.6153855182694226,309.79998779296875,-0.0006422019697264192 4429,2017-06-14,314.20001220703125,314.29998779296875,309.70001220703125,310.0,131843.0,0.008991709587115926,1.0909153962463067,1.4000040690104167,79.69927572396054,74.93917969959804,-4.4310715253777175,-11.40384757155715,-14.572768293907131,-30.548471136406306,13.102117879242359,4.5999755859375,5.599667152980089,9.715011596679688,-3.1424695072765303,22.572492700635905,3.28627104470155,16.143752148657825,-7.20001220703125,93.50650380081962,10.378492957535556,6.42874055197812,6,-5.350006103515625,-11.350006103515625,-15.375015258789062,-25.750015258789062,6.79998779296875,2,-0.00031828803192324173,1.4499969482421875,311.3999938964844,1.4999904632932155,308.3999938964844,-1.8421272426476494,310.3999938964844,-0.00031828803192324173 4430,2017-06-15,314.29998779296875,314.29998779296875,310.70001220703125,313.8999938964844,115002.0,0.0003181909040526065,17.000152590218967,0.09523636522168777,81.92302997295673,76.96162458978141,-3.539376720371422,-10.938391057606282,-14.15964506324417,-30.132497697828853,13.755603755839568,3.5999755859375,6.479271390164911,9.099987792968761,-4.2868844645389,22.486860050476423,2.4065516642149305,15.793423921722592,-7.29998779296875,100.0,16.379038130161675,6.693436128753838,6,-3.449981689453125,-11.449981689453125,-15.29998779296875,-25.79998779296875,3.20001220703125,3,0.0025453972052771334,1.0909153962463067,314.20001220703125,1.4499969482421875,311.3999938964844,1.4999904632932155,308.3999938964844,0.0025453972052771334 4431,2017-06-16,316.79998779296875,317.5,313.79998779296875,315.0,308496.0,0.007954184209662651,1.312498807911652,4.500038147554742,83.33329726056157,78.55002171290644,-5.154888658190316,-12.62054207125368,-16.048889177684202,-32.05845221939603,15.348792297465783,3.70001220703125,7.2225934832004555,10.669989013671852,-3.2432881748334808,24.583266202177185,3.713350419419214,17.62662760792449,-8.567985839843743,93.33321707589286,9.781455033369284,6.956638594252653,6,-4.54998779296875,-12.54998779296875,-17.649986267089844,-28.29998779296875,-1.79998779296875,4,-0.0031565657781953416,17.000152590218967,314.29998779296875,1.0909153962463067,314.20001220703125,1.4499969482421875,311.3999938964844,-0.0031565657781953416 4432,2017-06-19,319.29998779296875,319.29998779296875,316.0,318.0,79318.0,0.007891414445488465,4.076951969576037,0.722220338408328,82.19693992204154,79.23296458090313,-7.012809089572102,-14.003427263180015,-17.938399514302887,-33.98320182594841,17.13093326782448,3.29998779296875,7.799130867701479,12.004989624023438,-2.2349752922839343,26.24495454033081,4.885007165869752,19.124972082177123,-9.399746191406223,100.0,16.865122326130262,7.119982458153691,6,-6.149993896484375,-14.149993896484375,-20.149986267089844,-30.79998779296875,-2.0,0,-0.0015659255218143375,1.312498807911652,316.79998779296875,17.000152590218967,314.29998779296875,1.0909153962463067,314.20001220703125,-0.0015659255218143375 4433,2017-06-20,324.29998779296875,324.29998779296875,318.6000061035156,318.6000061035156,112820.0,0.01565925521814293,1.0,4.384642471477534,84.4370519627241,80.15367394512002,-11.287221372994338,-17.59805860079274,-22.424860022946632,-38.381020195172596,18.40037328011436,5.699981689453125,8.382901557528044,15.539990234375011,0.6137358532393478,30.466244615510675,8.07686304380718,23.003117424942843,-12.519796953124967,100.0,18.074243851694888,7.463127190567836,6,-8.649993896484375,-16.649993896484375,-25.024986267089844,-35.79998779296875,-8.899993896484375,1,-0.008325568273461648,4.076951969576037,319.29998779296875,1.312498807911652,316.79998779296875,17.000152590218967,314.29998779296875,-0.008325568273461648 4434,2017-06-21,323.0,325.1000061035156,322.0,324.5,156941.0,-0.004008596490600702,1.2962904356082012,-0.26315874010183266,79.5918324979058,80.84309321557087,-9.32142289205683,-15.103464660599968,-20.573940750785596,-36.51861821693183,20.004035711289,3.100006103515625,8.593753282624846,12.990002441406261,-2.3243678575856848,28.304372740398207,5.332817291910317,20.647187590902206,-8.715849769531246,85.41661809989849,5.5384848686183545,7.657185149495959,6,-6.9499969482421875,-14.949996948242188,-24.400001525878906,-34.5,-6.0,2,-0.001547987616099089,1.0,324.29998779296875,4.076951969576037,319.29998779296875,1.312498807911652,316.79998779296875,-0.001547987616099089 4435,2017-06-22,319.29998779296875,324.3999938964844,319.29998779296875,322.5,123710.0,-0.011455146151799545,-2.1874916553815638,2.1333414713541665,68.70963804183467,79.47366476484189,-4.617723134963569,-10.28469691501789,-16.438451307662262,-32.279981049582204,21.39929269524492,5.100006103515625,8.42520326993548,8.24499053955077,-6.5780956519027995,23.06807673100434,0.8334474438239567,15.656533635277583,-2.852666387890622,48.672487502666904,-27.9323287878695,7.411543095726789,6,-3.2499847412109375,-11.249984741210938,-20.024986267089844,-30.79998779296875,-5.399993896484375,3,0.005324185004772053,1.2962904356082012,323.0,1.0,324.29998779296875,4.076951969576037,319.29998779296875,0.005324185004772053 4436,2017-06-23,317.1000061035156,321.1000061035156,315.6000061035156,321.0,66736.0,-0.006890014950077572,1.6829228353020864,1.2187434435140858,60.85527537602382,77.60358883431165,-1.5280931520003946,-6.911133452108572,-13.84859169653663,-29.55348890873688,22.631690893664747,5.5,8.180779655745141,5.075009155273449,-8.55975267566788,18.709770986214778,-1.7423717601972157,11.892390070744113,8.0,15.789473684210526,-55.84205629525092,6.817380915470665,6,-1.0500030517578125,-9.050003051757812,-17.82500457763672,-28.600006103515625,-4.100006103515625,4,0.001261412452807642,-2.1874916553815638,319.29998779296875,1.2962904356082012,323.0,1.0,324.29998779296875,0.001261412452807642 4437,2017-06-26,317.29998779296875,319.70001220703125,317.0,317.0,54657.0,0.0006306581066033434,-17.00081383519837,-0.07692006729527759,58.965495106132884,75.52353731823794,-0.3719615053256575,-5.893220813043797,-13.619319289225018,-29.281126995171462,23.771394917282425,2.70001220703125,8.224698203747153,4.309991455078148,-7.790965279252248,16.410948189408543,-1.7404869120870785,10.360469822243374,7.610018310546877,17.89454409950658,-48.163604976031266,6.050478367165211,6,0.1000213623046875,-9.249984741210938,-17.84998321533203,-28.79998779296875,-2.199981689453125,0,-0.007248622380878977,1.6829228353020864,317.1000061035156,-2.1874916553815638,319.29998779296875,1.2962904356082012,323.0,-0.007248622380878977 4438,2017-06-27,314.5,317.1000061035156,311.8999938964844,316.5,91545.0,-0.008824418218369656,2.249995231646608,-6.666937945066124,53.18471709005806,72.57747524780434,3.25645753946543,-2.2476115797219336,-10.446001133782488,-26.013895304023208,24.89681450852076,5.399993896484375,8.016516599172576,0.9000030517578352,-10.113092449179533,11.913098552695203,-4.60654469871082,6.406550802226491,10.223806103515642,19.6969977204315,-41.44158993369683,5.506547750468674,6,3.4000091552734375,-6.4499969482421875,-15.049995422363281,-25.0,-0.5,1,0.008902981853636804,-17.00081383519837,317.29998779296875,1.6829228353020864,317.1000061035156,-2.1874916553815638,319.29998779296875,0.008902981853636804 4439,2017-06-28,310.1000061035156,313.8999938964844,309.29998779296875,312.3999938964844,94229.0,-0.013990441642239615,-1.3589627218379292,1.149993896484375,50.453200616990856,69.08082754158592,7.837948036133014,2.81659901279545,-5.748345846084362,-21.10522792431783,25.74901561619799,5.20001220703125,7.9450876042095615,-3.829991149902355,-13.926173731932124,6.266191432127414,-8.87808244091724,1.2181001411125294,14.11084751171876,5.298132365394293,-53.89986313707121,5.048091291014875,6,7.0999908447265625,-1.4000091552734375,-11.875007629394531,-20.600006103515625,6.600006103515625,2,0.017091221182367722,2.249995231646608,314.5,-17.00081383519837,317.29998779296875,1.6829228353020864,317.1000061035156,0.017091221182367722 4440,2017-06-29,307.8999938964844,312.6000061035156,304.79998779296875,310.1000061035156,138538.0,-0.007094524874974861,1.1666680795151103,0.9565321232385956,46.39768945550231,64.97687111880157,10.096393347844923,5.4786485317683855,-3.3087853476745295,-18.35307597323265,26.39471838791186,7.800018310546875,7.616193006947128,-6.1450027465820085,-15.8878973634786,3.5978918703145837,-11.016450055030305,-1.2735554381337124,15.416207769414086,19.018420988581198,-40.43305924520024,4.871447308448283,6,7.0500030517578125,2.100006103515625,-9.674995422363281,-18.399993896484375,10.899993896484375,3,0.029555070749936574,-1.3589627218379292,310.1000061035156,2.249995231646608,314.5,-17.00081383519837,317.29998779296875,0.029555070749936574 4441,2017-06-30,312.29998779296875,313.6000061035156,306.70001220703125,306.79998779296875,119332.0,0.014290334471275257,-1.4210712297083137,-2.499986128450548,55.256064246588984,61.98344048819571,5.577477405379966,1.5188132881467595,-7.426058644112516,-22.25596193699596,26.407355868111033,6.899993896484375,7.029285020094221,-1.975007629394554,-11.295242755461857,7.345227496672749,-6.635125192428234,2.6851099336391258,9.534916763095339,50.335487993708064,-15.057306367403235,4.6601175630336575,6,2.6500091552734375,-2.29998779296875,-14.099990844726562,-22.79998779296875,4.800018310546875,4,0.0051232986425100435,1.1666680795151103,307.8999938964844,-1.3589627218379292,310.1000061035156,2.249995231646608,314.5,0.0051232986425100435 4442,2017-07-03,309.70001220703125,313.6000061035156,309.6000061035156,312.29998779296875,58138.0,-0.008325250360435743,-1.8571553133514986,-0.4727228338068182,47.683943644638255,57.899761786186176,7.456634371987548,4.27496238352245,-4.574192309196974,-19.173740361322302,25.87560468154778,4.0,6.301936928557552,-4.534983825683582,-13.93000042501194,4.860032773644775,-9.232492125347733,0.16252447398056802,10.772099007985219,39.83753755765457,-25.500069225654926,4.697508299664172,7,5.2499847412109375,0.29998779296875,-11.500015258789062,-20.20001220703125,9.0999755859375,0,0.01065543320276885,-1.4210712297083137,312.29998779296875,1.1666680795151103,307.8999938964844,-1.3589627218379292,310.1000061035156,0.01065543320276885 4443,2017-07-04,310.0,310.5,308.5,309.70001220703125,51782.0,0.0009686399132855517,2.0769519695760366,-0.11538100380299544,43.85961155102965,53.92951501431105,5.492465881743044,4.015455221790603,-4.749009689388458,-19.023162953116866,25.148780456815757,2.0,5.21578539235685,-4.12999572753904,-13.671281179945595,5.411289724867515,-8.900638453742317,0.6406469986642378,9.218341341252653,57.1429529593647,-4.440156227950169,4.770642726203291,7,4.5999908447265625,1.5500030517578125,-12.075004577636719,-20.5,5.20001220703125,1,0.0164516325919859,-1.8571553133514986,309.70001220703125,-1.4210712297083137,312.29998779296875,1.1666680795151103,307.8999938964844,0.0164516325919859 4444,2017-07-05,309.20001220703125,311.3999938964844,308.8999938964844,310.0,63235.0,-0.0025806057837701735,-2.5713662917429594,-2.666734486266531,42.69342427422175,51.038824595687394,4.614309121518147,4.801727165063539,-3.878923550581021,-17.694448690767445,24.052180525508547,2.5,3.9618066913553776,-4.764984130859375,-14.536316678776757,5.006348417058007,-9.650650404818066,0.12068214309931591,8.864860850358696,50.00017339496946,-6.445718380659535,4.885666273958677,7,3.7499847412109375,2.4499969482421875,-10.95001220703125,-13.250015258789062,5.0,2,0.015523892637348435,2.0769519695760366,310.0,-1.8571553133514986,309.70001220703125,-1.4210712297083137,312.29998779296875,0.015523892637348435 4445,2017-07-06,309.3999938964844,311.1000061035156,308.29998779296875,310.0,68396.0,0.0006467712857631813,1.0,0.7500190737773709,38.65027573572432,48.57160241343189,3.198709419972033,4.817224039558255,-3.9566809318039873,-17.410268362350678,23.940820682018543,2.800018310546875,1.9819439957372538,-4.545002746582043,-14.353794884512581,5.263789391348496,-9.44939881554734,0.35939332238325505,7.603688339751898,39.130204025670174,-12.12714356983198,4.90439606896528,7,2.850006103515625,3.95001220703125,-11.024993896484375,-13.449996948242188,0.899993896484375,3,0.023594112652081112,-2.5713662917429594,309.20001220703125,2.0769519695760366,310.0,-1.8571553133514986,309.70001220703125,0.023594112652081112 4446,2017-07-07,311.0,311.1000061035156,308.0,308.0,64517.0,0.005171319117901918,-1.0666707356770833,-4.999949137887188,36.908491232664126,46.1208242052687,0.7179178413257432,3.440889877170889,-5.542302200306722,-18.57895491439575,23.846445605166966,3.100006103515625,0.20023672647175772,-2.9749969482421648,-12.741716761896612,6.791722865412282,-7.858356855069417,1.9083629585850872,5.027386680774896,53.571370183268755,8.129355109109156,4.883359906827227,7,-0.0500030517578125,3.0500030517578125,-12.125,-15.050003051757812,2.29998779296875,4,0.025080346601185743,1.0,309.3999938964844,-2.5713662917429594,309.20001220703125,2.0769519695760366,310.0,0.025080346601185743 4447,2017-07-10,315.0,315.0,310.1000061035156,310.1000061035156,131582.0,0.012861736334405238,1.0,1.633331298828125,34.853385872795926,44.08400962557291,-4.070725590223049,-0.041425847509970026,-9.44567852170718,-22.108820005048358,23.699584128792623,4.899993896484375,-0.9627134350082542,0.6950027465820199,-8.718188935567525,10.108194428731565,-4.011593094492753,5.4015985876567925,0.12919476975042699,100.0,58.92038681132868,4.706595841074765,7,-5.100006103515625,-0.0500030517578125,-15.399993896484375,-18.899993896484375,1.79998779296875,0,0.0066666860429067665,-1.0666707356770833,311.0,1.0,309.3999938964844,-2.5713662917429594,309.20001220703125,0.0066666860429067665 4448,2017-07-11,311.20001220703125,314.8999938964844,309.8999938964844,314.0,96743.0,-0.012063453311011885,1.1739245813762174,-0.5714267919757354,32.228875239683276,42.05908458364984,-0.8806814226071538,3.9450778302348795,-5.546098176581097,-17.851230706930778,23.117905130058663,5.100006103515625,-1.8217111810699294,-3.0949859619140625,-12.521585860341531,6.331613936513406,-7.808285911127825,1.6183139872997003,-6.4000244140625,45.71446010044643,9.820044655450403,4.7132999492137415,7,-1.300018310546875,3.7499847412109375,-9.925018310546875,-13.750015258789062,4.899993896484375,1,0.024421514421026025,1.0,315.0,-1.0666707356770833,311.0,1.0,309.3999938964844,0.024421514421026025 4449,2017-07-12,314.1000061035156,315.79998779296875,311.1000061035156,311.70001220703125,67827.0,0.009318746088464502,-1.6110965116771925,-0.8571444141689373,41.975305153440914,41.56770855008746,-3.5242144465299248,1.093259564877826,-8.317195933529035,-20.260937402633886,22.105463165287265,4.699981689453125,-2.607827802049144,-0.18999176025391762,-9.616909896220136,9.2369263757123,-4.903450828236998,4.523467307729163,-9.098018188476544,78.20532884698149,42.1126640461629,4.713459067983098,7,-2.850006103515625,0.8499908447265625,-11.525001525878906,-16.0,-0.100006103515625,2,0.0035020887683558932,1.1739245813762174,311.20001220703125,1.0,315.0,-1.0666707356770833,311.0,0.0035020887683558932 4450,2017-07-13,315.1000061035156,316.1000061035156,312.3999938964844,315.8999938964844,82024.0,0.0031836993969061034,5.166624281572656,-0.33332909477003675,46.794860508745465,40.62757480143817,-3.79452160902008,0.16471292035373608,-8.922565772583539,-20.759857758139617,21.06367692886565,3.70001220703125,-3.010697916626441,0.7700073242187386,-8.663876102422307,10.203890750859784,-3.9469343891017843,5.4869490375392616,-9.666098193359346,87.65433029036889,46.96957954640561,4.716941713320524,7,-3.0500030517578125,-0.1500091552734375,-11.825004577636719,-16.300003051757812,-5.300018310546875,3,-0.0028562166901028307,-1.6110965116771925,314.1000061035156,1.1739245813762174,311.20001220703125,1.0,315.0,-0.0028562166901028307 4451,2017-07-14,315.79998779296875,316.3999938964844,312.29998779296875,312.29998779296875,97262.0,0.0022214588254345635,-1.3428606305803572,-4.3750667582207985,47.63406120095269,40.62203230769534,-4.409526114700043,-0.6472103243232823,-9.182633101435215,-20.96237590827127,19.40720836808724,4.100006103515625,-2.9679055550735143,1.519989013671875,-7.869268738316578,10.909246765660328,-3.1746398623223513,6.214617889666101,-9.726113991210923,90.76913686899039,45.25172974937078,4.694628875994223,7,-3.5999908447265625,-0.8499908447265625,-11.974983215332031,-16.449981689453125,-11.0,4,-0.01741608680366913,5.166624281572656,315.1000061035156,-1.6110965116771925,314.1000061035156,1.1739245813762174,311.20001220703125,-0.01741608680366913 4452,2017-07-17,318.79998779296875,319.0,314.29998779296875,316.0,77808.0,0.009499683711092333,1.937496423734956,0.7999965122767857,56.73981341170348,42.05316584777022,-6.686056733377768,-3.885817585153859,-11.827740081980323,-23.450400741559974,17.584379296030438,4.70001220703125,-2.474256088999198,4.544989013671852,-4.79049819058929,13.880476217932994,-0.12275458845869025,9.212732615802395,-11.900024383632797,97.80206513318734,46.99364414541162,4.667743602130562,7,-5.29998779296875,-3.8499908447265625,-14.199981689453125,-19.449981689453125,8.5,0,-0.01725219639459885,-1.3428606305803572,315.79998779296875,5.166624281572656,315.1000061035156,-1.6110965116771925,314.1000061035156,-0.01725219639459885 4453,2017-07-18,321.6000061035156,321.6000061035156,318.0,318.0,60962.0,0.008782993782186832,1.0,1.2857220708446866,68.97694356148048,44.97355687968785,-8.568657965521766,-7.271285662936862,-14.265249711500473,-25.739318153260854,15.156808520084352,3.600006103515625,-2.5997194672637534,7.480006408691395,-1.3057668954545534,16.265779712837343,3.087119756618449,11.87289306076434,-13.490039035113284,100.0,41.6405854053101,4.392886652072967,7,-6.8000030517578125,-6.6500091552734375,-16.949996948242188,-22.25,15.399993896484375,1,-0.014925429786844746,1.937496423734956,318.79998779296875,-1.3428606305803572,315.79998779296875,5.166624281572656,315.1000061035156,-0.014925429786844746 4454,2017-07-19,322.5,323.20001220703125,320.29998779296875,320.3999938964844,42450.0,0.002798488430981738,-1.5217402842092693,0.5833340397575552,75.17250378577013,49.03158221858183,-8.251366451332444,-8.654373143287899,-14.839607634935987,-26.133756081748174,12.609448050384895,2.9000244140625,-2.1225223753722275,8.405000305175804,-0.2766089237278493,17.086609534079457,4.064195690723977,12.74580491962763,-12.771228247384045,93.57788404466196,28.992828455553436,4.340804614451835,7,-6.899993896484375,-7.5500030517578125,-16.99999237060547,-23.149993896484375,13.399993896484375,2,-0.01984494231468026,1.0,321.6000061035156,1.937496423734956,318.79998779296875,-1.3428606305803572,315.79998779296875,-0.01984494231468026 4455,2017-07-20,321.0,324.0,320.8999938964844,322.5,71202.0,-0.0046511627906976605,-2.6470398161777906,-0.7142836382660254,66.66674461731299,52.338054816876145,-5.512568965847777,-7.3998779026544526,-12.960212042393948,-24.165321146309964,10.908605094466461,3.100006103515625,-1.483512027115637,6.819999694824219,-2.1060324330650246,15.746031822713462,2.356983630879597,11.28301575876884,-9.385254583765914,74.35900111115168,7.642177808717392,4.463016063944628,7,-4.0500030517578125,-6.0500030517578125,-15.149993896484375,-21.5,18.100006103515625,3,-0.02180685358255452,-1.5217402842092693,322.5,1.0,321.6000061035156,1.937496423734956,318.79998779296875,-0.02180685358255452 4456,2017-07-21,317.5,321.79998779296875,316.5,321.1000061035156,93178.0,-0.010903426791277204,1.1200080566897992,2.4000040690104165,64.44445449140646,55.62595133005509,-1.1103454341686643,-4.077426670824934,-9.100768484900755,-20.20928927148782,9.780325420167655,5.29998779296875,-0.7422935038328546,3.3000000000000114,-5.655324199473512,12.255324199473534,-1.1776620997367218,7.7776620997367445,-3.9036138503633424,32.989775051124745,-35.593415039275406,4.477662099736761,7,-0.5500030517578125,-2.5500030517578125,-10.649993896484375,-17.649993896484375,17.100006103515625,4,-0.024252006951279492,-2.6470398161777906,321.0,-1.5217402842092693,322.5,1.0,321.6000061035156,-0.024252006951279492 4457,2017-07-24,315.0,318.0,313.5,318.0,68584.0,-0.007874015748031482,2.0,0.8333319204848896,58.56165815238748,58.55181609813334,1.5529654762807468,-1.853606176235985,-6.311321079975301,-17.250391524976408,8.328806796047301,4.5,0.14073190175804484,0.9149993896484148,-7.931115168673273,9.761113947970102,-3.508057889512429,5.3380566688092586,9.0,14.285714285714285,-53.44183739745585,4.423057279160845,7,2.5500030517578125,-0.0500030517578125,-6.75,-13.449996948242188,18.70001220703125,0,-0.03238099113343251,1.1200080566897992,317.5,-2.6470398161777906,321.0,-1.5217402842092693,322.5,-0.03238099113343251 4458,2017-07-25,317.29998779296875,318.0,315.0,316.0,64877.0,0.007301548549107251,1.222212175328345,-0.4333292643229167,63.19216363014625,60.909244817767274,0.23384657000826792,-4.145618457589535,-8.27627265877311,-19.081432008423803,8.140437590498143,3.0,1.0910635587176216,3.0749877929687273,-5.886652091138046,12.0366276770755,-1.405832149084631,7.555807735022086,6.4900122070312705,36.190359933035715,-32.384186031549824,4.480819942053375,7,0.850006103515625,-2.3499908447265625,-8.149993896484375,-14.849990844726562,23.100006103515625,1,0.031515916749813355,2.0,315.0,1.1200080566897992,317.5,-2.6470398161777906,321.0,0.031515916749813355 4459,2017-07-26,315.3999938964844,318.5,315.1000061035156,315.79998779296875,115442.0,-0.005988004946675507,-5.800195318460647,-0.3076905019014977,59.25926972483286,62.29417917511032,2.612353024866593,-1.9270025972963367,-6.0016090466640435,-16.65650654596857,8.570109277985823,3.399993896484375,1.8145146805657077,0.9099945068359148,-7.849214087424912,9.669203101096741,-3.4696097902944985,5.289598803966328,8.184206103515635,18.095179966517858,-51.96477097251905,4.379604297130407,7,2.75,-0.4499969482421875,-3.75,-10.199996948242188,27.20001220703125,2,0.06848448484943481,1.222212175328345,317.29998779296875,2.0,315.0,1.1200080566897992,317.5,0.06848448484943481 4460,2017-07-27,317.0,318.79998779296875,316.70001220703125,318.0,81971.0,0.005072942721871865,-1.6250095368886854,2.5000381475547417,59.25926972483286,63.585869011097,1.4641780192697524,-2.9621759379805894,-7.21029932874103,-17.74568858993007,8.33334644254952,3.399993896484375,3.080137805732818,2.0550003051757812,-6.1933700895302195,10.303370699881782,-2.0691848921771907,6.179185502528753,6.38251600000001,42.16873671748035,-28.73859361436758,4.124185197352998,7,1.75,-2.4000091552734375,-4.9499969482421875,-10.300003051757812,24.0,3,0.059621431850108486,-5.800195318460647,315.3999938964844,1.222212175328345,317.29998779296875,2.0,315.0,0.059621431850108486 4461,2017-07-28,313.8999938964844,317.0,313.6000061035156,317.0,54353.0,-0.009779199064718025,1.1935401305362223,3.100006103515625,48.25395687426067,62.64299606249224,4.767701759983709,0.27810313094414596,-3.6889037965632383,-14.237114954678589,8.374122549452679,3.399993896484375,3.7116380078747397,-1.1250061035156023,-9.296034712091512,7.046022505060307,-5.2105204078035285,2.960508200772324,9.284871783515655,7.54707203316635,-57.21490245418703,4.085514304287951,7,4.850006103515625,0.5,-1.8499908447265625,-6.2499847412109375,28.70001220703125,4,0.080280384507881,-1.6250095368886854,317.0,-5.800195318460647,315.3999938964844,1.222212175328345,317.29998779296875,0.080280384507881 4462,2017-07-31,313.0,315.20001220703125,313.0,314.0,87022.0,-0.0028671357565593913,-3.4000244140625,0.32258001004124787,53.146834492148656,60.8840950547887,5.317654753334352,1.5157112285278345,-2.2983665220025955,-12.873754068255607,8.467368647899375,2.20001220703125,4.080358260726086,-2.189999389648449,-10.035048106592683,5.655049327295785,-6.112523748120566,1.7325249688236681,9.991168366400018,0.0,-64.3965774880198,3.922524358472107,7,5.5,1.399993896484375,-0.9499969482421875,-5.3499908447265625,28.29998779296875,0,0.06900960416458668,1.1935401305362223,313.8999938964844,-1.6250095368886854,317.0,-5.800195318460647,315.3999938964844,0.06900960416458668 4463,2017-08-01,315.1000061035156,317.1000061035156,313.0,313.0,48427.0,0.006709284675768812,-2.9047563687094007,-2.100006103515625,51.798561940831,58.28699040535103,2.457044960359667,-0.1924940637012469,-3.841075130137824,-14.459946445815092,8.163268538248355,4.100006103515625,4.439003236740632,-0.34499359130859375,-7.801664945874734,7.111677763257546,-4.073329268591692,3.3833420859745047,7.491515528228376,36.207077988361206,-25.350461136769177,3.72833567728307,8,3.399993896484375,-0.70001220703125,-2.375,-7.0500030517578125,23.899993896484375,1,0.05902889794741939,-3.4000244140625,313.0,1.1935401305362223,313.8999938964844,-1.6250095368886854,317.0,0.05902889794741939 4464,2017-08-02,314.0,317.0,313.1000061035156,317.0,64426.0,-0.003490974554771209,1.5999959309895833,-1.4285672765320507,48.02866246566772,56.21609238850155,2.4859524724065523,1.3550259406879945,-2.2817771944705214,-12.847306759744924,8.062403869402315,3.899993896484375,4.186372159858195,-1.684999084472679,-8.583441514047479,5.213443345102121,-5.134220299260107,1.7642221303147494,8.207860766474255,17.24141559767224,-39.32076534407379,3.4492212147874124,8,3.399993896484375,0.399993896484375,-1.024993896484375,-5.9499969482421875,23.29998779296875,2,0.08407641368307117,-2.9047563687094007,315.1000061035156,-3.4000244140625,313.0,1.1935401305362223,313.8999938964844,0.08407641368307117 4465,2017-08-03,316.70001220703125,317.3999938964844,312.70001220703125,314.5,74058.0,0.00859876499054546,1.6111186463666882,-0.73333740234375,51.50505631968515,54.778381480532516,-0.9925331856583739,-0.8116602249017433,-4.494548560652902,-15.023360974266097,7.827622535882023,4.699981689453125,3.2979543575660273,0.6500122070312386,-5.589249909284831,6.889274323347308,-2.469618851126768,3.769643265189245,5.139534128784021,85.1067145426566,31.513596395728044,3.1196310581580287,8,-0.95001220703125,-2.300018310546875,-3.7500152587890625,-8.650009155273438,20.899993896484375,3,0.0817808427476574,1.5999959309895833,314.0,-2.9047563687094007,315.1000061035156,-3.4000244140625,313.0,0.0817808427476574 4466,2017-08-04,318.79998779296875,318.79998779296875,316.1000061035156,316.6000061035156,48812.0,0.006630803615393255,1.454549237747784,0.9999861284505479,50.0,53.82708613026725,-3.2281919086018434,-2.4214685079933247,-6.050269600841375,-16.561090888654064,7.568352924317424,2.699981689453125,2.127169730393007,2.359988403320301,-3.5146278793229158,8.234604685963518,-0.5773197380013357,5.297296544641938,2.491186495119507,100.0,49.8509905977353,2.9373081413216156,8,-3.04998779296875,-3.449981689453125,-6.324989318847656,-10.749984741210938,19.70001220703125,4,0.0696361764651261,1.6111186463666882,316.70001220703125,1.5999959309895833,314.0,-2.9047563687094007,315.1000061035156,0.0696361764651261 4467,2017-08-07,317.1000061035156,319.8999938964844,316.79998779296875,318.8999938964844,69119.0,-0.005332439631575814,-1.5833121407863282,-0.8181830792492614,41.93547328559896,51.465231647539774,-1.339902776146289,-0.5861449278202713,-3.8242369344660574,-14.537757602990723,7.994302360449562,3.100006103515625,1.3202787766305164,0.5550064086913835,-5.286213949794103,6.39622676717687,-2.365603770551388,3.475616587934155,3.675698459709224,61.111181753832724,16.554664647367034,2.9206101792427552,8,-0.8000030517578125,-1.100006103515625,-4.625007629394531,-9.050003051757812,23.199981689453125,0,0.08041627092140669,1.454549237747784,318.79998779296875,1.6111186463666882,316.70001220703125,1.5999959309895833,314.0,0.08041627092140669 4468,2017-08-08,318.79998779296875,319.6000061035156,317.5,318.5,59134.0,0.0053610269843331615,1.2105043366527466,-0.1666610152249839,43.55397473523032,49.72019887091726,-3.134342988850733,-1.7787600268850383,-5.106190346860444,-16.032150470807892,8.4916645976643,2.5,0.8284215017943666,1.8749893188476676,-3.469903200294141,7.219881837989476,-0.7974569407232366,4.547435578418572,1.4911752288844582,84.72209859745941,44.451104303865435,2.6724462595709126,8,-2.4999847412109375,-2.79998779296875,-6.324989318847656,-10.749984741210938,22.20001220703125,1,0.07057716706881334,-1.5833121407863282,317.1000061035156,1.454549237747784,318.79998779296875,1.6111186463666882,316.70001220703125,0.07057716706881334 4469,2017-08-09,315.20001220703125,318.79998779296875,311.5,318.70001220703125,94298.0,-0.011292270149882655,2.945991421972946,-11.667141403865717,40.58441301082386,47.64521479158292,0.48531839834373613,2.010953279977514,-1.1600855760370905,-12.2406421303387,8.972059303586935,7.29998779296875,0.5958410197061426,-1.7799865722656136,-7.024169439764023,3.464196295232796,-4.40207800601479,0.8421048614835627,4.699981689453125,44.04779637494505,7.754569599979938,2.6220914337491923,8,0.4999847412109375,0.79998779296875,-2.1250152587890625,-7.1500091552734375,27.29998779296875,2,0.07550757256105789,1.2105043366527466,318.79998779296875,-1.5833121407863282,317.1000061035156,1.454549237747784,318.79998779296875,0.07550757256105789 4470,2017-08-10,314.20001220703125,315.29998779296875,312.8999938964844,315.20001220703125,42672.0,-0.0031725887096196725,3.0001525940996947,0.2857142857142857,44.169617785216076,47.191399337244626,1.1693401511655566,3.0989559740575032,0.1138601243900439,-11.021045551225143,9.405727352277191,2.399993896484375,-0.047447319312539094,-2.734986877441429,-8.06188702633176,2.5919132714489024,-5.398436951886595,-0.0715368029962633,5.399993896484375,32.14302582006968,-4.379363312098114,2.6634500744451737,8,1.4999847412109375,1.79998779296875,-1.9000091552734375,-6.1500091552734375,27.699981689453125,3,0.0735199703643441,2.945991421972946,315.20001220703125,1.2105043366527466,318.79998779296875,-1.5833121407863282,317.1000061035156,0.0735199703643441 4471,2017-08-11,310.29998779296875,316.29998779296875,310.0,312.5,85108.0,-0.012412553349911093,-3.5000108991825614,2.20001220703125,42.08750852849545,45.96258534128317,5.034424415019316,6.92063167315348,4.1804599502762585,-6.909100097848068,10.016140340211601,6.29998779296875,-0.548181085624492,-6.360011291503895,-12.447236636242337,-0.27278594676545254,-9.403623963873088,-3.316398619134702,8.652017822265634,3.0301815951147186,-34.80527536325982,3.043612672369215,8,4.6500091552734375,5.70001220703125,2.5000152587890625,-2.2499847412109375,28.20001220703125,4,0.08797943726881918,3.0001525940996947,314.20001220703125,2.945991421972946,315.20001220703125,1.2105043366527466,318.79998779296875,0.08797943726881918 4472,2017-08-14,313.29998779296875,316.1000061035156,310.6000061035156,310.6000061035156,100091.0,0.009668063545015704,-3.0741017033445233,-1.227257594673325,43.421044706298076,45.03175009300173,2.326063112786926,3.6759251684993615,1.295064262803919,-9.618504095454682,10.035349632802234,5.800018310546875,-1.132401234219003,-3.0850112915039176,-9.261462462903864,3.091439879896029,-6.1732368772039194,0.003214294196084211,4.756817260742196,34.374850988482805,-3.517149480236995,3.0882255856999863,8,1.6500091552734375,3.6500091552734375,-0.79998779296875,-5.2499847412109375,16.5,0,0.08043413082953466,-3.5000108991825614,310.29998779296875,3.0001525940996947,314.20001220703125,2.945991421972946,315.20001220703125,0.08043413082953466 4473,2017-08-15,316.79998779296875,318.70001220703125,313.20001220703125,313.6000061035156,66550.0,0.011171401648163659,-1.7500209809950333,1.1851864410611146,52.1874925494123,45.493842324528906,-1.0140760808028517,-0.21304097278255085,-2.0988790967391537,-12.803009250745617,9.20947178292813,5.5,-0.9713378489396973,0.6549896240234148,-5.0209896186540846,6.330968866700914,-2.182999997315335,3.4929792453621644,-6.79998779296875,77.27269574625986,35.35319918433855,2.837989621338754,8,-1.8499908447265625,0.1500091552734375,-4.374992370605469,-8.749984741210938,15.20001220703125,1,0.07417929578759153,-3.0741017033445233,313.29998779296875,-3.5000108991825614,310.29998779296875,3.0001525940996947,314.20001220703125,0.07417929578759153 4474,2017-08-16,316.1000061035156,319.0,315.20001220703125,316.29998779296875,69808.0,-0.0022095382462911095,-2.80004577706569,-0.062494635551274595,48.553061919392235,45.165842946718584,0.016894813080398308,-0.018039676504031377,-1.3116829287134237,-11.821930732477881,7.989980990156926,3.79998779296875,-0.9190855208680659,0.2750076293945085,-4.5503093036423365,5.100324562431354,-2.1376508371239424,2.6876660959129595,-5.926005859374982,67.77784559461806,24.820392154782375,2.4126584665184283,8,-1.1500091552734375,0.899993896484375,-3.6750106811523438,-8.050003051757812,18.29998779296875,2,0.07877251950552067,-1.7500209809950333,316.79998779296875,-3.0741017033445233,313.29998779296875,-3.5000108991825614,310.29998779296875,0.07877251950552067 4475,2017-08-17,314.0,318.0,313.6000061035156,316.70001220703125,82306.0,-0.006643486437731716,-1.5142822265625,13.501297115824814,50.16612339871137,45.18430110213096,1.892660439564679,1.6133737190139072,0.9399763530909695,-9.435815146273569,6.687561352178335,4.399993896484375,-1.0167868659518149,-1.4749984741210938,-5.697680966089706,2.7476840178475186,-3.5863397201054,0.6363427718632124,-3.472959765624978,44.44444444444444,-2.8685800559188976,2.111341245984312,8,0.9499969482421875,3.0,-0.9000015258789062,-5.9499969482421875,20.399993896484375,3,0.09076433121019112,-2.80004577706569,316.1000061035156,-1.7500209809950333,316.79998779296875,-3.0741017033445233,313.29998779296875,0.09076433121019112 4476,2017-08-18,309.79998779296875,314.6000061035156,309.1000061035156,314.6000061035156,70619.0,-0.013375835054239671,1.2916579246854476,1.777776521916043,45.20955731189182,45.5480882161635,5.231962652800746,5.488332274965501,5.22662104020435,-4.923310236499674,6.952514008973902,5.5,-1.0060892754660244,-5.290010070800804,-10.098731991706813,-0.4812881498947945,-7.694371031253809,-2.8856491103477993,9.20001220703125,7.070526474785992,-44.31767627982158,2.404360960453016,8,4.550018310546875,6.7500152587890625,3.70001220703125,-1.7499847412109375,27.20001220703125,4,0.10361525942011074,-1.5142822265625,314.0,-2.80004577706569,316.1000061035156,-1.7500209809950333,316.79998779296875,0.10361525942011074 4477,2017-08-21,304.79998779296875,310.20001220703125,304.5,310.0,112695.0,-0.016139445439040445,1.0357053329119028,1.0833317438822025,35.81263025682716,44.68793882967425,9.279566047848846,10.208381119078581,10.321415099708815,0.40479488193528823,8.255192819298623,5.70001220703125,-1.4691541982558647,-9.780009460449207,-16.437214123153638,-3.1228047977447773,-13.108611791801422,-6.451407129096992,14.002012329101547,2.0688813308189653,-49.12297528065015,3.3286023313522186,8,6.95001220703125,9.45001220703125,8.775009155273438,3.2500152587890625,32.4000244140625,0,0.1105643489392838,1.2916579246854476,309.79998779296875,-1.5142822265625,314.0,-2.80004577706569,316.1000061035156,0.1105643489392838 4478,2017-08-22,327.29998779296875,328.20001220703125,310.0,310.0,549624.0,0.0738189005941916,-1.1040491386275195,-3.3269129194689953,61.52512915769298,47.014685068215265,-13.284967118608733,-12.12572358050005,-11.917098190120726,-21.666463719080355,8.9230364007481,23.4000244140625,-1.5182042314526711,12.219990539550793,3.5153385840382043,20.92464249506338,7.86766456179447,16.572316517307115,-22.79998779296875,96.20243058864129,39.034132604264684,4.352325977756306,8,-10.949981689453125,-10.949981689453125,-13.074989318847656,-19.249984741210938,7.20001220703125,1,0.007638252652735655,1.0357053329119028,304.79998779296875,1.2916579246854476,309.79998779296875,-1.5142822265625,314.0,0.007638252652735655 4479,2017-08-23,337.0,340.0,324.8999938964844,325.0,278146.0,0.029636457588769982,-1.475408359806889,0.6936421079370455,65.68779220485187,49.40559333706369,-21.867000211339985,-21.212101901550568,-21.327784177512513,-30.90252429740002,9.997890715443319,15.100006103515625,-0.8959720469653689,20.840002441406227,7.7253806595020365,33.95462422331042,14.28269155045416,27.397313332358294,-32.5,91.54929577464789,36.34878923884621,6.557310890952086,8,-14.75,-14.75,-22.125,-28.949996948242188,2.29998779296875,2,-0.014836795252225476,-1.1040491386275195,327.29998779296875,1.0357053329119028,304.79998779296875,1.2916579246854476,309.79998779296875,-0.014836795252225476 4480,2017-08-24,335.8999938964844,338.1000061035156,334.6000061035156,336.0,102742.0,-0.003264113066811958,-1.5926101748556056,-0.008333841959635416,63.42230064278566,51.776125794207054,-19.405879563403857,-19.629996098750155,-19.94849174654786,-29.356220067156016,11.055324322061857,3.5,-0.4223303263214575,18.794996643066384,2.979816998544493,34.610176287588274,10.887406820805438,26.70258646532733,-29.97999389648436,88.45068703235034,37.309393374165445,7.9075898222609595,8,-13.649993896484375,-13.649993896484375,-20.62499237060547,-27.849990844726562,9.100006103515625,3,-0.004465614847442567,-1.475408359806889,337.0,-1.1040491386275195,327.29998779296875,1.0357053329119028,304.79998779296875,-0.004465614847442567 4481,2017-08-25,339.1000061035156,341.20001220703125,334.6000061035156,335.0,135163.0,0.00952668134914414,-1.6938833977940124,-40.99755874275252,66.87116248547841,54.381694436338194,-20.217023241549782,-21.971792170948447,-22.90686972838739,-32.05805465306673,12.080552870849916,6.600006103515625,0.603559309544039,20.735008239746094,2.2114761440203665,39.25854033547182,11.47324219188323,29.996774287608957,-31.816806103515603,94.27791442774155,42.56371953153166,9.261766047862851,8,-16.25,-16.25,-23.150009155273438,-31.050003051757812,8.899993896484375,4,-0.013860253973562275,-1.5926101748556056,335.8999938964844,-1.475408359806889,337.0,-1.1040491386275195,327.29998779296875,-0.013860253973562275 4482,2017-08-28,334.6000061035156,338.6000061035156,334.20001220703125,337.5,69124.0,-0.01327042146565549,-1.3783868493331464,-0.7073145315558731,61.61765530859765,55.4294902984699,-13.832510639608188,-16.622865761752962,-18.293138724825894,-27.10174381324225,12.9899522735072,4.899993896484375,1.5456973916143397,15.155007934570335,-4.53356836029684,34.84358422943751,5.3107197871367475,24.999296082003923,-25.281797371093717,78.84614256007167,30.013956299765596,9.844288147433575,8,-11.75,-11.75,-18.650009155273438,-26.550003051757812,14.29998779296875,0,0.007172725202347685,-1.6938833977940124,339.1000061035156,-1.5926101748556056,335.8999938964844,-1.475408359806889,337.0,0.007172725202347685 4483,2017-08-29,333.70001220703125,337.1000061035156,331.3999938964844,335.29998779296875,77329.0,-0.0026897605501117194,1.1923072408652886,0.5517168804655519,64.1653799131862,57.164192297780346,-11.491609008107275,-15.028476527023429,-17.448716551062716,-25.82906930803381,14.27745899917518,5.70001220703125,2.974874257609372,13.325013732910179,-7.237182705619034,33.88721017143939,3.0439155136455724,23.606111952174786,-22.46889526613279,53.987781749010985,4.362429918102272,10.281098219264615,8,-10.850006103515625,-10.850006103515625,-17.45001220703125,-25.650009155273438,17.5,1,0.010488462307362889,-1.3783868493331464,334.6000061035156,-1.6938833977940124,339.1000061035156,-1.5926101748556056,335.8999938964844,0.010488462307362889 4484,2017-08-30,340.3999938964844,342.6000061035156,335.70001220703125,336.29998779296875,102230.0,0.02007785868852885,-1.6037922715049895,-2.5625429159990847,68.45068340003499,59.19581007570519,-16.072320568522912,-20.711096507104628,-24.085652455273703,-32.092869209238415,15.83915171740234,8.899993896484375,4.456169593477284,18.704995727539085,-3.4610308305356057,40.871022285613776,7.62198244850174,29.78800900657643,-27.370743239617923,80.35705527490313,27.342162325515332,11.083013279037356,8,-16.849990844726562,-16.849990844726562,-23.849998474121094,-32.34999084472656,21.20001220703125,2,-0.017332532321603256,1.1923072408652886,333.70001220703125,-1.3783868493331464,334.6000061035156,-1.6938833977940124,339.1000061035156,-0.017332532321603256 4485,2017-08-31,342.6000061035156,342.8999938964844,335.79998779296875,340.0,141898.0,0.006463020700582911,3.4375292064430605,0.63414688609517,73.30448035800237,62.317468191939696,-15.40922868357319,-21.999166390119797,-26.076473973890643,-33.88099314483395,17.495833002229794,7.100006103515625,5.542922986648648,19.610008239746094,-4.286080281030991,43.50609676052318,7.661963979357552,31.558052500134636,-27.205095010917262,97.3914104959239,36.481825009678104,11.948044260388551,8,-18.900009155273438,-18.900009155273438,-26.050010681152344,-34.55000305175781,17.0,3,-0.009632277442370496,-1.6037922715049895,340.3999938964844,1.1923072408652886,333.70001220703125,-1.3783868493331464,334.6000061035156,-0.009632277442370496 4486,2017-09-01,341.0,343.20001220703125,338.5,342.8999938964844,70579.0,-0.004670187025718198,2.759963867628569,-0.7307651677875981,70.39764524833839,66.16024763544094,-9.966121360001353,-19.658623001726482,-24.210633497719186,-31.888591492631804,19.098047657588506,4.70001220703125,6.932632463384834,16.900001525878906,-8.208275309375267,42.00827836113308,4.3458631082518195,29.454139943505993,-22.854580627013036,81.35585768485736,16.38384445336537,12.554138417627072,9,-14.399993896484375,-17.149993896484375,-24.32500457763672,-32.94999694824219,19.0,4,0.011730205278592365,3.4375292064430605,342.6000061035156,-1.6037922715049895,340.3999938964844,1.1923072408652886,333.70001220703125,0.011730205278592365 4487,2017-09-04,342.6000061035156,342.70001220703125,339.20001220703125,340.3999938964844,51959.0,0.00469210001030973,1.9166369971008597,-1.157904881221992,69.54545937950394,67.05139543786439,-6.303160904780839,-20.29059020944908,-25.527179082895714,-33.06854407651849,20.48392500759746,3.5,8.634928924065036,17.225007629394554,-8.953566678892741,43.40358193768185,4.135720475250878,30.31429478353823,-21.44803559044334,94.91521040285727,30.197953355697635,13.089287154143648,9,-8.550003051757812,-18.75,-26.025009155273438,-34.55000305175781,21.399993896484375,0,0.015761803269941588,2.759963867628569,341.0,3.4375292064430605,342.6000061035156,-1.6037922715049895,340.3999938964844,0.015761803269941588 4488,2017-09-05,341.29998779296875,342.3999938964844,340.0,341.20001220703125,48772.0,-0.0037945659293248113,1.0869622906881087,0.04544319600499376,68.91888610035691,67.41040587069827,-3.1384391492231885,-18.14900927087274,-23.862696452975683,-31.367734471826054,21.944696891680728,2.600006103515625,11.05842798135086,14.799989318847679,-12.112427479731423,41.71240611742678,1.343780919558128,28.25619771813723,-17.50225227662139,74.66634114583334,9.909249050999861,13.456208399289556,9,-3.9999847412109375,-17.449981689453125,-24.849990844726562,-33.24998474121094,22.300018310546875,1,0.022267818269380513,1.9166369971008597,342.6000061035156,2.759963867628569,341.0,3.4375292064430605,342.6000061035156,0.022267818269380513 4489,2017-09-06,339.0,340.0,335.79998779296875,340.0,83419.0,-0.006738903824291653,7.4000244140625,-10.002442002442002,68.71256117216653,67.99821259618504,-0.5866042211886224,-14.729767119257758,-21.075609278927573,-28.692227937870257,22.674598355779686,5.5,14.553404806254719,11.31000213623048,-15.603347017871556,38.223351290332516,-2.1466724408205664,24.766676713281527,-12.873991280770554,43.24326553504561,-23.088386079944783,13.456674577051032,9,-1.6999969482421875,-15.149993896484375,-22.550003051757812,-30.949996948242188,26.0,2,0.03598823659891215,1.0869622906881087,341.29998779296875,1.9166369971008597,342.6000061035156,2.759963867628569,341.0,0.03598823659891215 4490,2017-09-07,337.29998779296875,340.8999938964844,336.20001220703125,339.5,49206.0,-0.0050147852714785834,-1.1363730943694599,2.20001220703125,71.38412061980537,68.49965238888804,1.4895203965370456,-11.81625537461457,-18.82728522719492,-26.64193091085474,23.48620563605315,4.699981689453125,15.086454036182658,8.454991149902355,-17.999543721903763,34.90952602170847,-4.772276286000704,21.682258585805414,-9.12509865520309,20.270203394863167,-51.34517352914545,13.227267435903062,9,1.52587890625e-05,-13.449981689453125,-21.399993896484375,-29.249984741210938,26.800018310546875,3,0.0720427488585087,7.4000244140625,339.0,1.0869622906881087,341.29998779296875,1.9166369971008597,342.6000061035156,0.0720427488585087 4491,2017-09-08,337.6000061035156,338.20001220703125,336.29998779296875,338.20001220703125,56064.0,0.0008894702680244393,5.333350287370937,0.2727285337772229,77.51676288738975,70.26621989764271,1.0665053951735217,-10.504742083723954,-18.70604710768464,-26.59275041093474,23.687287210072906,1.9000244140625,14.505031148259206,7.390008544921898,-17.82368764964525,32.60370473948905,-5.216839552361648,19.996856642205444,-7.622102197438096,26.087129588677577,-52.08128459689386,12.606848097283565,9,-0.3000030517578125,-13.75,-22.525009155273438,-28.900009155273438,26.600006103515625,4,0.06516587559910869,-1.1363730943694599,337.29998779296875,7.4000244140625,339.0,1.0869622906881087,341.29998779296875,0.06516587559910869 4492,2017-09-11,338.5,339.1000061035156,338.0,339.0,54545.0,0.0026658586499208603,2.1428197750457754,0.8333248563145313,64.7368344970149,70.32971485140145,0.8693219630660565,-9.929083931951709,-19.081823363571402,-27.13796007843405,23.944272039881835,1.5,14.221431496569267,7.030001831054676,-17.121900957468995,31.181904619578347,-5.045949563207159,19.10595322531651,-6.935443097808047,40.90923803226537,-33.53308949765371,12.075951394261843,9,0.95001220703125,-14.649993896484375,-22.949996948242188,-28.5,20.899993896484375,0,0.06351550960118169,5.333350287370937,337.6000061035156,-1.1363730943694599,337.29998779296875,7.4000244140625,339.0,0.06351550960118169 4493,2017-09-12,340.29998779296875,344.3999938964844,337.79998779296875,338.5,84636.0,0.005317541485875266,-3.1249880791165197,-3.5999755859375,55.48170062799219,68.88871676561892,0.11621673154985501,-10.41207363858723,-20.335540251173143,-28.63615718119314,25.28530593417107,6.600006103515625,13.426664747175323,7.654989624023415,-15.767403852413906,31.077383100460736,-4.056207114195274,19.366186362242104,-7.339176254196104,52.32554425932826,-19.128634491534548,11.71119673821867,9,-0.1999969482421875,-15.849990844726562,-24.149986267089844,-30.29998779296875,24.300018310546875,1,0.0696444697536982,2.1428197750457754,338.5,5.333350287370937,337.6000061035156,-1.1363730943694599,337.29998779296875,0.0696444697536982 4494,2017-09-13,341.0,342.3999938964844,339.70001220703125,340.6000061035156,46143.0,0.0020570444670633403,-1.454549237747784,0.22222033840832797,58.58585651004767,67.25331411584618,-0.5472871595258653,-9.645524630239834,-20.444094483784,-29.051195045571262,26.790042322107567,2.699981689453125,13.371211823830663,7.1100021362304915,-15.231647711595258,29.45165198405624,-4.060822787682355,18.280827060143338,-6.437702931147726,58.53656721139425,-10.3228663107596,11.170824923912873,9,-0.9000091552734375,-16.550003051757812,-24.849998474121094,-31.0,18.600006103515625,2,0.06627567772291965,-3.1249880791165197,340.29998779296875,2.1428197750457754,338.5,5.333350287370937,337.6000061035156,0.06627567772291965 4495,2017-09-14,342.5,343.1000061035156,340.0,340.5,50119.0,0.004398826979472137,-1.0666707356770833,5.0000762951094835,56.071411054980636,65.66151031658421,-2.3054025671208365,-9.38191610469363,-21.329458790060926,-30.23065443719986,28.011904990877884,3.100006103515625,13.292483777781001,7.18500213623048,-13.380000746278824,27.750005018739785,-3.0974993050241437,17.467503577485104,-6.560425375279237,76.54330290368885,10.448904190157222,10.282501441254647,9,-2.4000091552734375,-18.050003051757812,-26.650001525878906,-30.949996948242188,17.5,3,0.06569343065693434,-1.454549237747784,341.0,-3.1249880791165197,340.29998779296875,2.1428197750457754,338.5,0.06569343065693434 4496,2017-09-15,341.8999938964844,343.20001220703125,339.6000061035156,343.20001220703125,108876.0,-0.001751842638001877,4.538392920021597,-0.6500091552734375,65.14517987615707,65.17259037176788,-1.748142616184964,-6.59171442042998,-20.160697530152504,-29.37421113485857,28.304045592457562,3.600006103515625,12.224866242231883,4.9799957275390625,-11.876630619978584,21.83662207505671,-3.4483174462197894,13.408308901297914,-4.775960573716702,62.121247150539375,-2.262646706778469,8.428313173758832,9,-1.8000030517578125,-17.449996948242188,-26.04999542236328,-30.249984741210938,18.70001220703125,4,0.06493130331483021,-1.0666707356770833,342.5,-1.454549237747784,341.0,-3.1249880791165197,340.29998779296875,0.06493130331483021 4497,2017-09-18,338.5,342.3999938964844,338.1000061035156,341.1000061035156,48925.0,-0.009944410521147251,-1.5294091247722397,1.9999765252705461,59.02252102382892,64.07299425215366,1.1276928620233662,-0.5665997055274374,-16.348681888555745,-25.717383476049918,27.694033836041655,4.29998779296875,10.468803142330728,-0.10499877929686363,-7.5560261791681,7.346028620574373,-3.830512479232482,3.6205149206387546,5.899993896484375,10.606235752696874,-52.81687391063063,3.725513699935631,9,1.5999908447265625,-14.050003051757812,-23.025001525878906,-25.149993896484375,20.899993896484375,0,0.07592322660865958,4.538392920021597,341.8999938964844,-1.0666707356770833,342.5,-1.454549237747784,341.0,0.07592322660865958 4498,2017-09-19,329.79998779296875,330.8999938964844,320.0,326.8999938964844,156723.0,-0.025701660877492594,3.274502294799452,-1.1153796495181756,31.468564300706277,59.93477237754698,8.967956160219615,8.780489634149603,-7.206744135889494,-16.78616631541854,28.635355383190753,18.5,8.813803575210898,-8.930010986328114,-15.62835389700956,-2.2316680756466667,-12.279182441668809,-5.580839530987419,14.474006347656257,42.241304467928934,-18.25326149930295,3.3491714553407137,9,2.4000091552734375,-5.3499908447265625,-13.849990844726562,-15.749984741210938,28.5,1,0.0897513862920365,-1.5294091247722397,338.5,4.538392920021597,341.8999938964844,-1.0666707356770833,342.5,0.0897513862920365 4499,2017-09-20,332.0,333.0,329.0,330.0,90303.0,0.006670746781265224,1.0,0.6896566239068896,31.468564300706277,55.499710564313744,6.336972372130219,6.521019775021614,-9.02364469022848,-18.743026991494048,28.093065274552675,4.0,7.106172230480297,-6.479998779296864,-13.79504494745828,0.8350473888645524,-10.137521863377572,-2.8224756952161556,11.303034374999982,51.72411071561053,-3.933751433922957,3.6575230840807142,9,0.1999969482421875,-7.5500030517578125,-16.050003051757812,-17.050003051757812,28.100006103515625,2,0.09819278946842047,3.274502294799452,329.79998779296875,-1.5294091247722397,338.5,4.538392920021597,341.8999938964844,0.09819278946842047 4500,2017-09-21,334.3999938964844,334.8999938964844,330.3999938964844,330.3999938964844,89658.0,0.007228897278567459,-1.25,2.0,38.775520796029824,51.1951281097182,3.8915969104635337,4.219208789034667,-11.036977784001976,-20.758900934828034,27.414541060271862,4.5,5.489516058162849,-4.0050048828125,-11.460833288189406,3.4508235225644057,-7.732919085500953,-0.27709068012404714,7.970919103515598,62.068906550489466,9.262554467728002,3.7279142026884635,9,-2.1999969482421875,-9.949996948242188,-18.42499542236328,-19.449996948242188,28.800018310546875,3,0.07535888955438219,1.0,332.0,3.274502294799452,329.79998779296875,-1.5294091247722397,338.5,0.07535888955438219 4501,2017-09-22,334.3999938964844,335.20001220703125,333.20001220703125,333.8999938964844,86868.0,0.0,-1.1053037360660478,0.125,35.25180250990172,47.919013444483404,3.788321764521811,4.057048722022785,-10.664910827626272,-20.356510983652697,26.3671141995495,2.0,3.9727656167337955,-3.7700042724609375,-11.427158683348694,3.8871501384268186,-7.5985814779048155,0.05857293298294053,7.076082583515586,64.28570455434107,16.111607941528575,3.8285772054438816,9,-2.1999969482421875,-9.949996948242188,-18.42499542236328,-19.449996948242188,29.20001220703125,4,0.07655504357287835,-1.25,334.3999938964844,1.0,332.0,3.274502294799452,329.79998779296875,0.07655504357287835 4502,2017-09-25,337.0,337.0,333.8999938964844,334.3999938964844,59387.0,0.007775138011277827,1.3846144817305774,5.20001220703125,42.611714120916574,46.48901494369721,1.0651795426303465,1.7350184234080643,-12.951680225337213,-22.598791679970645,25.237523379914016,3.100006103515625,2.423565963315866,-1.2899978637695426,-8.785092663574346,6.205096936035261,-5.037545263671973,2.4575495361328876,3.6170334207999417,100.0,52.89768943760083,3.7475473999024063,9,-5.399993896484375,-12.550003051757812,-21.54999542236328,-22.050003051757812,30.799987792968807,0,0.07002969170182682,-1.1053037360660478,334.3999938964844,-1.25,334.3999938964844,1.0,332.0,0.07002969170182682 4503,2017-09-26,337.20001220703125,339.1000061035156,336.0,336.20001220703125,64195.0,0.000593508032733725,-3.4285029209172553,0.3846144817305774,46.666696807416436,45.16466386562708,0.4237544779589939,1.9085122400698538,-12.919940074296107,-22.452250868313172,24.675831762233805,3.100006103515625,0.4599911404196746,-1.264985656738304,-8.466531092905711,5.936559779429103,-4.865758374822008,2.3357870613453997,2.5923398769367054,81.18819061086485,32.20984895545108,3.600772718083694,9,-5.600006103515625,-10.000015258789062,-24.20001220703125,-22.400009155273438,32.0,1,0.06583624224729556,1.3846144817305774,337.0,-1.1053037360660478,334.3999938964844,-1.25,334.3999938964844,0.06583624224729556 4504,2017-09-27,334.5,338.1000061035156,331.6000061035156,338.0,60889.0,-0.008007153349014473,2.513501921776282,-3.5,45.000032697333864,43.93451071477744,2.352130074452873,4.36778704307568,-10.043785587575144,-19.44501215490675,23.538436236157867,6.5,-0.36151488721759506,-3.6699981689453125,-11.019645080518274,3.6796487426276485,-7.344821624731765,0.004825286841139587,4.600006103515625,47.12644081352032,-5.256778317633689,3.674823455786479,9,-2.899993896484375,-2.3000030517578125,-18.149993896484375,-18.149993896484375,32.100006103515625,2,0.0711509351060351,-3.4285029209172553,337.20001220703125,1.3846144817305774,337.0,-1.1053037360660478,334.3999938964844,0.0711509351060351 4505,2017-09-28,339.29998779296875,339.70001220703125,333.5,334.29998779296875,65321.0,0.014349739291386499,1.1379172454434483,-1.4285714285714286,52.61535398948881,42.542307838480966,-3.2961396687866227,-0.7295083227255077,-14.559866269445138,-23.874808425030665,22.216802556012205,6.20001220703125,-0.7515702334002867,1.2949905395507812,-5.778899500222565,8.368880579324127,-2.2419544803358917,4.831935559437454,-19.29998779296875,95.06143070819566,37.72634533757298,3.536945019886662,9,-8.099990844726562,-7.0999908447265625,-17.04998779296875,-17.04998779296875,25.300018310546875,3,0.061302738163487414,2.513501921776282,334.5,-3.4285029209172553,337.20001220703125,1.3846144817305774,337.0,0.061302738163487414 4506,2017-09-29,345.0,345.0,339.5,344.70001220703125,95709.0,0.01679932924285632,35.66815869786368,0.05999755859375,58.71312532317499,42.5079305384083,-9.510279402906576,-6.444919945169772,-19.791050452068703,-29.16133830953629,20.972948142291628,5.70001220703125,-1.1961259355337575,6.795002746582043,-0.8394019746088475,14.429407467772933,2.9778003859865976,10.612205107177488,-24.605999755859386,100.0,38.91054188794171,3.817202360595454,9,-12.5,-12.5,-22.75,-22.75,19.100006103515625,4,0.05275365857110503,1.1379172454434483,339.29998779296875,2.513501921776282,334.5,-3.4285029209172553,337.20001220703125,0.05275365857110503 4507,2017-10-02,348.0,348.0,343.6000061035156,346.6000061035156,201278.0,0.008695652173912993,5.285732970027248,4.6668362156663274,60.0,45.67809006055205,-12.316165289254968,-9.507054846435949,-22.1971011445508,-31.750164102242934,19.805856690233867,4.399993896484375,-1.6024303128778001,9.525003051757835,0.9163461764835574,18.133659927032113,5.220674614120696,13.829331489394974,-26.62175976562503,100.0,36.240405515777724,4.304328437637126,10,-9.5,-14.0,-25.149993896484375,-25.149993896484375,16.5,0,0.04482760374573447,35.66815869786368,345.0,1.1379172454434483,339.29998779296875,2.513501921776282,334.5,0.04482760374573447 4508,2017-10-03,348.8999938964844,349.79998779296875,345.70001220703125,347.6000061035156,131750.0,0.0025861893577137085,1.6451663713329396,0.9285667574931881,60.20669919242849,48.8712161596323,-11.423168780867854,-10.338544341777606,-22.554588602740523,-32.223189287036064,18.658880375096228,4.0999755859375,-2.2128556900786407,10.044996643066384,0.313554318622721,19.776438967510046,5.179275480844524,14.910717805288243,-25.924448076171927,95.0549736156827,29.369213397696242,4.865721162221837,10,-8.800003051757812,-14.0,-26.04998779296875,-26.04998779296875,22.5,1,0.05417023280915245,5.285732970027248,348.0,35.66815869786368,345.0,1.1379172454434483,339.29998779296875,0.05417023280915245 4509,2017-10-04,351.20001220703125,353.5,347.70001220703125,349.79998779296875,139221.0,0.006592199343028016,-1.071433242506812,1.0769519695760363,61.01265666309727,51.3420090337509,-11.97226200668399,-12.308782686246502,-24.21293690040784,-34.05138586046917,18.53001992317686,5.79998779296875,-2.3652556138292766,11.735014343261696,0.5451132604271152,22.924915426096277,6.140063801844406,17.329964884678986,-26.07851102890629,88.50006103515625,23.1885377218086,5.594950541417277,10,-8.650009155273438,-14.45001220703125,-28.350006103515625,-28.350006103515625,17.599975585937557,2,0.051252845598960484,1.6451663713329396,348.8999938964844,5.285732970027248,348.0,35.66815869786368,345.0,0.051252845598960484 4510,2017-10-05,361.6000061035156,368.7999877929688,353.8999938964844,353.8999938964844,139728.0,0.029612737855924776,-2.8701221493853044,5.499912808440143,69.9797086162242,55.200665267786725,-20.2362367001262,-21.9187218974987,-33.88876297118509,-43.91908248492871,18.78477498934145,17.599975585937557,-0.5606250392173706,20.920007324218773,6.048538799914581,35.791475848522964,13.484273062066677,28.35574158637087,-33.64065504320314,75.42667341594941,9.310425378532116,7.435734262152094,10,-11.400009155273438,-17.20001220703125,-38.05000305175781,-38.05000305175781,5.100006103515625,3,0.01382743339492265,-1.071433242506812,351.20001220703125,1.6451663713329396,348.8999938964844,5.285732970027248,348.0,0.01382743339492265 4511,2017-10-06,359.6000061035156,364.20001220703125,358.0,361.2999877929688,180789.0,-0.005530973357969038,-1.5306203795394955,-0.22077649278280975,72.02503330489702,58.46881184378456,-15.964537529682275,-19.16882513161545,-31.072966796221635,-41.36427045550897,19.05329733583813,6.20001220703125,1.2118872005106596,17.82000732421875,0.8073615100317966,34.8326531384057,9.313684417125273,26.326330231312227,-26.73977863528438,63.49210962600183,-9.247324348742573,8.50632290709349,10,-9.400009155273438,-15.20001220703125,-35.90000915527344,-35.90000915527344,6.100006103515625,4,0.013904337917504561,-2.8701221493853044,361.6000061035156,-1.071433242506812,351.20001220703125,1.6451663713329396,348.8999938964844,0.013904337917504561 4512,2017-10-09,360.0,360.5,356.1000061035156,359.0,88903.0,0.0011123300603315123,3.399993896484375,-0.5882416300152393,88.13129328136102,63.07598922977841,-14.258292606926773,-18.841520559278365,-30.60668267160088,-41.16636589417635,19.086366289101743,4.399993896484375,2.733704728273267,17.145001220703136,-1.6216579670851843,35.91166040849146,7.761671626808948,26.528330814597325,-22.827001292800276,61.904774486749126,-14.085537070978425,9.383329593894162,10,-9.800003051757812,-15.600006103515625,-34.774993896484375,-36.149993896484375,9.899993896484375,0,0.011388905843098929,-1.5306203795394955,359.6000061035156,-2.8701221493853044,361.6000061035156,-1.071433242506812,351.20001220703125,0.011388905843098929 4513,2017-10-10,364.0,364.8999938964844,361.0,362.0,70144.0,0.011111111111111072,1.0526349604073306,2.0,88.64732020439394,67.92568784167398,-15.70888477711344,-22.10844900966117,-33.7437633558888,-44.52317049954104,18.552719271318097,4.899993896484375,4.626475056442757,19.960000610351585,-0.993024934965888,40.91302615566906,9.483487837692849,30.436513383010322,-23.031762602507968,77.25121636554006,-1.7338947340889064,10.476512772658724,10,-12.850006103515625,-19.600006103515625,-35.04999542236328,-40.149993896484375,0.70001220703125,1,0.0013736263736263687,3.399993896484375,360.0,-1.5306203795394955,359.6000061035156,-2.8701221493853044,361.6000061035156,0.0013736263736263687 4514,2017-10-11,363.6000061035156,364.8999938964844,361.7999877929688,364.8999938964844,79780.0,-0.0010988843310010266,3.769284942954981,-0.649993896484375,87.05583009310179,71.75240740874207,-12.009930567476374,-21.005468268000755,-32.43224467076931,-43.52367875290162,17.99023330558801,3.100006103515568,6.256452987861053,18.430006408691384,-4.203007811115754,41.06302062849852,7.113499298787815,29.746513518594952,-19.291958658566386,65.10077973468104,-15.362177708616485,11.316507109903558,10,-9.45001220703125,-19.20001220703125,-33.025001525878906,-39.75,-2.800018310546818,2,0.02145211128172564,1.0526349604073306,364.0,3.399993896484375,360.0,-1.5306203795394955,359.6000061035156,0.02145211128172564 4515,2017-10-12,365.0,365.0,362.0,365.0,77938.0,0.0038503681875237117,1.0,-0.0,87.499990650256,74.95094800063997,-10.483446284655656,-21.7484444497224,-32.972694841189195,-44.31633444447402,17.31110130349797,3.0,7.930814965565389,18.70500030517576,-5.548011852554737,42.958012462906254,6.578494226310511,30.831506384041006,-17.752919713288406,100.0,16.768204897405354,12.126506078865246,10,-8.800003051757812,-20.600006103515625,-34.42499542236328,-41.149993896484375,-6.20001220703125,3,0.010410925460188514,3.769284942954981,363.6000061035156,1.0526349604073306,364.0,3.399993896484375,360.0,0.010410925460188514 4516,2017-10-13,364.1000061035156,365.6000061035156,362.6000061035156,365.1000061035156,49795.0,-0.002465736702696897,2.0,-100.0,84.65473385319876,77.69036287321762,-7.363549663437311,-20.132193472653626,-31.273592143970973,-42.79689323453232,16.71949324994898,3.0,10.058537983192139,16.69500579833982,-8.715522455167275,42.10553405184692,3.9897416715862732,29.40026992509337,-14.266576916053168,84.21052631578947,2.9717469697125978,12.705264126753537,10,-6.850006103515625,-19.70001220703125,-33.525001525878906,-40.25,-5.20001220703125,4,0.0071409120020076156,1.0,365.0,3.769284942954981,363.6000061035156,1.0526349604073306,364.0,0.0071409120020076156 4517,2017-10-16,364.20001220703125,365.0,358.0,365.0,36989.0,0.0002746665801680592,16.500267032883194,0.79998779296875,84.61538461538461,80.40243903132384,-5.502576374761418,-19.19208714666172,-30.50204759913231,-42.27537169221148,16.170455636851674,7.0,11.766306371086444,15.510011291503929,-10.594232594387734,41.61425517739559,2.4578893485580693,28.56213323444979,-12.090595986908056,81.5790424716006,0.3200724136789148,13.052121942945835,10,-5.95001220703125,-19.800018310546875,-33.62500762939453,-40.350006103515625,-11.4000244140625,0,0.004118616006929976,2.0,364.1000061035156,1.0,365.0,3.769284942954981,363.6000061035156,0.004118616006929976 4518,2017-10-17,359.3999938964844,366.3999938964844,359.3999938964844,364.7999877929688,78919.0,-0.013179621498250471,-1.5925955229532007,6.750095368886925,80.29195887924025,82.54458372200638,1.0543790439427312,-12.712590624497011,-24.923089661592712,-36.94408628131782,16.8930185995765,7.0,12.79736807998512,9.229992675781261,-15.694580668494382,34.154566020056905,-3.232293996356532,21.692279347919055,-5.287709087619703,16.666606115872423,-66.06330247699704,12.462286672137807,10,1.9499969482421875,-15.0,-27.749984741210938,-35.54998779296875,-6.899993896484375,1,0.029215359427702925,16.500267032883194,364.20001220703125,2.0,364.1000061035156,1.0,365.0,0.029215359427702925 4519,2017-10-18,364.6000061035156,367.0,359.20001220703125,359.70001220703125,67402.0,0.01446859291970104,-1.644066393904754,-0.9074073027516618,80.48192735645168,83.71149691536499,-2.2852714248622306,-16.17433375414589,-29.151621868851976,-41.59636081554339,18.02270109729421,7.79998779296875,13.782266583929413,12.800004577636741,-11.373932102978983,36.97394125825247,0.713036237328879,24.886972917944604,-8.725196936558461,73.33340115017361,-7.512928784813823,12.08696834030787,10,-3.0500030517578125,-20.20001220703125,-32.32501220703125,-40.15000915527344,5.399993896484375,2,0.00027428991179778706,-1.5925955229532007,359.3999938964844,16.500267032883194,364.20001220703125,2.0,364.1000061035156,0.00027428991179778706 4520,2017-10-19,359.6000061035156,364.0,358.5,363.5,62937.0,-0.013713658574598164,1.2449007554667015,-0.7959181131393908,67.89215631276016,83.25228836068312,2.6833797915366517,-9.686230483296981,-23.1859745717195,-36.10566826755371,19.468634004183365,6.100006103515625,14.68634523163837,6.540003967285145,-16.41133606779971,29.49134400237,-4.935666050257282,18.015673984827572,-2.1741755014370483,17.777845594618054,-58.14046366202051,11.475670017542427,10,1.9499969482421875,-15.20001220703125,-27.32501220703125,-35.15000915527344,-10.800018310546875,3,0.003336990180994981,-1.644066393904754,364.6000061035156,-1.5925955229532007,359.3999938964844,16.500267032883194,364.20001220703125,0.003336990180994981 4521,2017-10-20,360.0,362.3999938964844,359.3999938964844,360.7999877929688,44993.0,0.0011123300603315123,-2.0,0.20512539614227365,65.7068012635232,80.76067813647892,2.621802441266368,-8.506112846620681,-22.470034972288147,-36.04119317316429,21.04161936383108,3.0,15.484387735027099,5.659997558593773,-15.710561096742993,27.030556213930538,-5.0252817690745815,16.345276886262127,-1.5,22.22222222222222,-48.55761936748193,10.685279327668372,10,2.5,-15.600006103515625,-27.725006103515625,-35.55000305175781,-10.399993896484375,4,-0.003333367241753482,1.2449007554667015,359.6000061035156,-1.644066393904754,364.6000061035156,-1.5925955229532007,359.3999938964844,-0.003333367241753482 4522,2017-10-23,360.6000061035156,361.70001220703125,359.5,361.70001220703125,43235.0,0.001666683620876741,3.0,1.3750286106659586,65.43536236178525,78.18157170952242,2.364511377118788,-7.6390712333288775,-22.020841088567977,-36.21323372016525,22.99622978151845,2.20001220703125,14.87478574519514,5.0800033569336165,-14.814416059856455,24.97442277372369,-4.867206351461448,15.02721306532868,8.199981689453182,24.705954159007355,-41.2268267356776,9.947209708395047,10,1.899993896484375,-16.20001220703125,-28.32501220703125,-36.15000915527344,0.19998168945318184,0,-0.00471439871951429,-2.0,360.0,1.2449007554667015,359.6000061035156,-1.644066393904754,364.6000061035156,-0.00471439871951429 4523,2017-10-24,359.3999938964844,363.70001220703125,359.20001220703125,361.0,95389.0,-0.0033278208173040946,-3.500068665598535,1.454542932445554,61.14127392581081,75.30217657982342,3.177545344421276,-4.944103056021277,-19.876773633951018,-34.61343671361743,24.894469423425665,4.5,14.281343340390663,2.769992065429676,-15.205329949262762,20.745314080122114,-6.217668941916543,11.757653072775895,9.213994140625061,10.588163488051471,-50.32170014690612,8.987661007346228,10,3.100006103515625,-15.0,-27.125,-34.94999694824219,-3.79998779296875,1,-0.018363957194213465,3.0,360.6000061035156,-2.0,360.0,1.2449007554667015,359.6000061035156,-0.018363957194213465 4524,2017-10-25,358.29998779296875,365.1000061035156,356.8999938964844,360.0,43175.0,-0.003060673684464388,-2.6444498697916665,1.062503576265044,43.99997336650682,70.4688413260735,3.851732035017278,-2.0760815552860663,-17.80346412127716,-33.12237036020275,26.588537422655268,8.20001220703125,13.041262640076923,0.47998657226560226,-14.170415674051128,15.130388818582333,-6.845214550892763,7.805187695423967,9.93744121093755,17.07307088255216,-40.26551603976431,7.325201123158358,10,3.6500091552734375,-9.399993896484375,-29.974990844726562,-33.84999084472656,-1.199981689453125,2,-0.01618751881264391,-3.500068665598535,359.3999938964844,3.0,360.6000061035156,-2.0,360.0,-0.01618751881264391 4525,2017-10-26,360.1000061035156,360.1000061035156,356.0,356.8999938964844,38096.0,0.005023774412146853,1.5624940395582598,-1.8823466053925968,50.91574927786373,66.72006526214739,1.4343964437597378,-2.358856309863768,-18.521495413699824,-34.473779784831265,28.56619125125002,4.100006103515625,11.370361899707405,1.2400039672851335,-10.548378763771609,13.028386698341876,-4.654187398243209,7.134195332813476,7.457176793945337,45.05498190744796,-11.029956768761906,5.894191365528369,10,1.399993896484375,-10.500015258789062,-31.775009155273438,-35.65000915527344,-2.70001220703125,3,0.027492345816952035,-2.6444498697916665,358.29998779296875,-3.500068665598535,359.3999938964844,3.0,360.6000061035156,0.027492345816952035 4526,2017-10-27,363.20001220703125,364.70001220703125,358.3999938964844,361.7999877929688,44340.0,0.008608736603643585,1.8636287973366625,0.4375059604417225,55.33334282767166,63.466505063512614,-2.019021007516642,-4.242992730025435,-20.34578426674068,-37.11217663884378,30.346502126643575,6.300018310546875,9.90209333990748,3.4300094604492415,-6.519995577343138,13.380014498241621,-1.5449930584469485,8.405011979345431,3.4325960586328392,79.12096019638551,22.79018689562195,4.975002518896176,10,-1.70001220703125,-13.000015258789062,-34.87501525878906,-38.75001525878906,-2.800018310546875,4,-0.03964764297930201,1.5624940395582598,360.1000061035156,-2.6444498697916665,358.29998779296875,-3.500068665598535,359.3999938964844,-0.03964764297930201 4527,2017-10-30,363.6000061035156,365.8999938964844,361.2999877929688,362.5,65557.0,0.0011013047440548984,-1.6285519971401448,0.7857049437614758,49.242437378406784,60.01655823008667,-2.8084106993619002,-3.598865419650963,-19.277920817074005,-37.011614695113735,31.862151158490825,4.600006103515568,8.175055352589538,3.0500030517578125,-5.338338516163162,11.438344619678787,-1.1441677322026749,7.2441738357183,-7.600006103515625,76.76778574797397,22.129760162406903,4.194170783960473,10,-2.100006103515625,-13.400009155273438,-35.27500915527344,-39.15000915527344,-1.600006103515625,0,-0.03850384973869958,1.8636287973366625,363.20001220703125,1.5624940395582598,360.1000061035156,-2.6444498697916665,358.29998779296875,-0.03850384973869958 4528,2017-10-31,367.7999877929688,369.70001220703125,362.5,362.5,70650.0,0.011551104562571135,-1.71699199631485,4.818143986683364,56.95360223121588,57.40229988283825,-6.360412342923894,-6.651324150327639,-22.656330192222242,-40.72943756013518,33.3758062277096,7.20001220703125,6.7598846640543115,6.304985046386776,-0.7019195138308874,13.311889606604439,2.801532766277944,9.808437326495607,-11.601987915039103,86.13122101389592,31.4610409454614,3.503452280108826,10,-4.949981689453182,-17.14997863769537,-39.7749862670899,-43.34999084472662,-2.699981689453182,1,-0.019032083285277945,-1.6285519971401448,363.6000061035156,1.8636287973366625,363.20001220703125,1.5624940395582598,360.1000061035156,-0.019032083285277945 4529,2017-11-01,369.20001220703125,370.7999877929688,366.20001220703125,369.20001220703125,66314.0,0.003806483035694086,1.8750286106659897,0.0,56.95364573017675,56.18690981810676,-7.866558325851088,-6.99218406056923,-23.514283072786156,-41.67897541327187,34.548078777414176,4.599975585937557,5.318363744845101,6.8050094604492415,0.815725692055139,12.794293228843344,3.8103675762521902,9.799651344646293,-12.461931835937492,89.18934523244894,38.59026920702784,2.994641884197056,11,-5.800018310546875,-18.000015258789062,-39.800010681152344,-44.75001525878906,-2.400024414062443,2,-0.03683641834737894,-1.71699199631485,367.7999877929688,-1.6285519971401448,363.6000061035156,1.8636287973366625,363.20001220703125,-0.03683641834737894 4530,2017-11-02,366.6000061035156,370.0,363.7999877929688,369.0,67596.0,-0.007042269820017433,1.818191276122017,-100.0,53.91848480152148,54.87709687788435,-4.659138483250786,-4.2144618824315785,-20.355779483134086,-38.64062455399204,34.109502743287415,6.200012207031193,4.267858153351767,3.9550033569336165,-2.3058147138181084,10.215821427685341,0.824594321557754,7.085412392309479,-9.018211287109352,66.12916325189535,18.964547617878495,3.1304090353758522,11,-3.20001220703125,-14.45001220703125,-34.70000457763672,-42.15000915527344,4.0,3,-0.025913802078108894,1.8750286106659897,369.20001220703125,-1.71699199631485,367.7999877929688,-1.6285519971401448,363.6000061035156,-0.025913802078108894 4531,2017-11-03,364.6000061035156,369.3999938964844,364.1000061035156,369.3999938964844,73253.0,-0.0054555372796019075,1.2083338631537455,2.0,50.59170555842974,53.227801677511515,-2.1657602296115783,-1.9190593251247492,-17.91216890447447,-36.24937740992914,33.64722551530546,5.29998779296875,2.7106908222608013,1.7050033569336165,-4.4421361132988295,7.8521428271660625,-1.3685663781826065,4.7785730920498395,-6.225119708515592,34.737034847861246,-7.740842633925432,3.073569735116232,11,-1.20001220703125,-9.45001220703125,-32.90000915527344,-40.15000915527344,-4.20001220703125,4,-0.019747701828032982,1.818191276122017,366.6000061035156,1.8750286106659897,369.20001220703125,-1.71699199631485,367.7999877929688,-0.019747701828032982 4532,2017-11-06,364.1000061035156,367.2999877929688,363.6000061035156,363.7999877929688,83135.0,-0.0013713658574597831,-9.571652788071837,-0.0625039736530787,57.966105903018445,52.87500523053458,-1.248351794675898,-1.1553851878162504,-16.82015143540201,-35.39698359499971,33.46139369102313,3.699981689453182,2.1406054203693543,1.0000030517578011,-5.0126201099243985,7.012626213440001,-2.0063085290832987,4.006314632598901,-4.979613624637466,19.277210321574724,-25.372351959443268,3.0063115808410896,11,-0.70001220703125,-6.9000091552734375,-31.600006103515625,-39.350006103515625,-7.300018310546875,0,-0.010162076750911408,1.2083338631537455,364.6000061035156,1.818191276122017,366.6000061035156,1.8750286106659897,369.20001220703125,-0.010162076750911408 4533,2017-11-07,364.5,368.1000061035156,363.2999877929688,364.8999938964844,85035.0,0.0010985825041998076,-2.428562086516867,-1.3332316142816074,49.797558845078456,53.51918139482032,-0.9485847204940114,-1.5979262198069364,-16.582259848822787,-35.51851590356273,32.936163159086426,4.800018310546818,1.7132636822815357,1.3749969482421989,-4.657507533822638,7.407501430307036,-1.6412552927902198,4.3912491892746175,-4.67883180227642,16.000162760415908,-23.987491527447656,3.016252241032411,11,-1.100006103515625,-6.25,-28.25,-38.25,-4.200012207031193,1,-0.006858710562414272,-9.571652788071837,364.1000061035156,1.2083338631537455,364.6000061035156,1.818191276122017,366.6000061035156,-0.006858710562414272 4534,2017-11-08,371.3999938964844,371.3999938964844,363.6000061035156,366.6000061035156,75262.0,0.018930024407364465,2.2500031789224724,-12.000152590218967,72.18039764579007,55.88192010236769,-6.475938615184077,-8.309642558783139,-22.967031394560877,-42.076340988761785,32.53496388933989,7.79998779296875,1.4413367646033066,7.884991455078136,0.8055084357173996,14.964474474438873,4.345249945397768,11.424732964758505,-10.920096523046084,100.0,54.839959246960234,3.53974150968037,11,-6.5,-11.849990844726562,-33.900001525878906,-44.25,-9.29998779296875,2,-0.01696281070678929,-2.428562086516867,364.5,-9.571652788071837,364.1000061035156,1.2083338631537455,364.6000061035156,-0.01696281070678929 4535,2017-11-09,368.7999877929688,371.8999938964844,366.6000061035156,371.2999877929688,67252.0,-0.007000555051813628,1.864848814767248,-0.5208346578843636,65.27773068282978,56.98685208627415,-2.8072736630549002,-5.702736447303721,-19.942316289567827,-39.08673257207664,32.125605266095924,5.29998779296875,1.447775437586131,5.094985961914119,-2.3469929232961135,12.536964847124352,1.373996519309003,8.815975404519236,-7.446482697686804,63.95344298362385,15.235443528789197,3.7209894426051116,11,-2.1999969482422443,-5.899993896484432,-29.1499862670899,-39.79998779296881,-17.000000000000057,3,-0.005422993671905241,2.2500031789224724,371.3999938964844,-2.428562086516867,364.5,-9.571652788071837,364.1000061035156,-0.005422993671905241 4536,2017-11-10,366.70001220703125,370.70001220703125,366.20001220703125,366.5,57099.0,-0.0056940771568474435,-10.250171663996339,-0.0800048828125,60.066010589492485,58.18947133195034,-0.17725206259615334,-3.5816191172574463,-17.381696151835172,-36.57028317410192,31.599484009266426,4.5,2.260104583827797,2.8650100708007926,-4.695908049411344,10.425928191012929,-0.9154489893052755,6.645469130906861,-4.291858231629021,39.53513954684937,-11.715417375813324,3.78045906010607,11,0.4999847412109375,-2.7500152587890625,-19.40001678466797,-30.050018310546875,-5.600006103515625,4,0.01063537978363227,1.864848814767248,368.7999877929688,2.2500031789224724,371.3999938964844,-2.428562086516867,364.5,0.01063537978363227 4537,2017-11-13,365.70001220703125,371.20001220703125,364.1000061035156,368.0,63767.0,-0.0027270247251461877,-1.5818204012784092,-11.499237107110162,60.465144573195026,58.57964270328135,1.2873377936154498,-2.5966105735210476,-15.974755065154909,-35.15858932626173,31.758447715706815,7.100006103515625,2.748752111308022,1.790010070800804,-5.8157782181832545,9.395798359784862,-2.0128840736912252,5.592904215292833,-2.342674239520818,27.907240822554126,-27.310073613184404,3.8028941444920403,11,1.8999786376953125,-1.7500152587890625,-18.40001678466797,-29.050018310546875,-0.40002441406244316,0,-0.014492803209277483,-10.250171663996339,366.70001220703125,1.864848814767248,368.7999877929688,2.2500031789224724,371.3999938964844,-0.014492803209277483 4538,2017-11-14,369.8999938964844,373.70001220703125,367.0,367.1000061035156,76168.0,0.011484773172704799,-3.4666748046875,-1.2173924581376216,67.46989834515583,59.7481152160568,-2.8870338092546035,-6.292231413133436,-19.66869138236177,-38.87356706047626,31.907375474058597,8.0,2.988430293139629,5.464991760253895,-2.278329988199687,13.208313508707477,1.593330886027104,9.336652634480686,-5.79998779296875,62.37607906767344,2.237368546373048,3.871660874226802,11,-1.399993896484375,-5.04998779296875,-22.599998474121094,-33.25,-2.0,1,-0.03541499410562743,-1.5818204012784092,365.70001220703125,-10.250171663996339,366.70001220703125,1.864848814767248,368.7999877929688,-0.03541499410562743 4539,2017-11-15,364.70001220703125,374.20001220703125,364.0,371.1000061035156,115872.0,-0.014057804204528623,-1.6153816057685912,-2.285722070844687,56.2841707752894,60.010969213142126,1.7964057564418567,-1.1429742527033113,-13.938508177868528,-33.14363984276429,31.71595745687282,10.20001220703125,3.331166449811519,0.260009765625,-7.48388976263152,8.00390929388152,-3.61193999850326,4.13195952975326,9.0,6.862856561570636,-52.904256505296885,3.8719497641282485,11,4.04998779296875,0.399993896484375,-16.925018310546875,-28.050018310546875,2.29998779296875,2,-0.012064777260179183,-3.4666748046875,369.8999938964844,-1.5818204012784092,365.70001220703125,-10.250171663996339,366.70001220703125,-0.012064777260179183 4540,2017-11-16,360.7999877929688,366.2999877929688,360.2999877929688,364.8999938964844,100839.0,-0.010693787451393044,-1.3529383605498468,0.6406265646234086,46.79140806937785,59.5887139365808,5.34976077430872,3.0056610169028204,-9.48786440712098,-28.69584031838002,31.3481052473888,6.0,2.9788015851374325,-3.700013732910122,-11.303337782021345,3.9033103162011002,-7.501675757465705,0.10164829164546063,13.400024414062443,3.597115984157248,-51.502670731203814,3.8016620245556054,11,6.450012207031193,4.300018310546818,-11.524993896484432,-24.149993896484432,8.0,3,0.0036031550846193916,-1.6153816057685912,364.70001220703125,-3.4666748046875,369.8999938964844,-1.5818204012784092,365.70001220703125,0.0036031550846193916 4541,2017-11-17,358.79998779296875,363.0,340.5,360.0,102902.0,-0.005543237438100146,5.249989403636672,0.2926854684441309,43.846125555674675,58.01982723132039,7.197389250994775,5.176554185898112,-6.95880461345314,-26.22438934630361,31.26596571508219,22.5,2.4257811090859036,-5.640013122558571,-13.409971331314523,2.129945086197381,-9.524992226936547,-1.755034018180595,15.4000244140625,54.302614730657574,1.863392578975386,3.8849791043779813,11,-1.449981689453125,-1.449981689453125,-8.499992370605469,-22.149993896484375,11.600006103515625,4,-0.019509476694963168,-1.3529383605498468,360.7999877929688,-1.6153816057685912,364.70001220703125,-3.4666748046875,369.8999938964844,-0.019509476694963168 4542,2017-11-20,358.8999938964844,360.70001220703125,357.5,358.0,85541.0,0.00027872382084170866,-2.3684447228513146,-0.749987284471797,37.24929018199488,56.62557515764444,7.0204678570587475,5.209764593569275,-6.54669470900626,-25.806062486891165,31.179387260383827,3.20001220703125,2.1279478008454475,-5.455006408691418,-13.436165877645806,2.5261530602629705,-9.445586143168612,-1.4644266742142236,13.278017578125002,54.5993686395323,6.156673301412155,3.990579734477208,11,-1.54998779296875,-1.54998779296875,-8.074996948242188,-22.25,11.20001220703125,0,0.006129875297980147,5.249989403636672,358.79998779296875,-1.3529383605498468,360.7999877929688,-1.6153816057685912,364.70001220703125,0.006129875297980147 4543,2017-11-21,352.79998779296875,358.8999938964844,352.6000061035156,357.70001220703125,170519.0,-0.016996395116337104,-1.377359359705188,-5.44450849411685,29.292885700810416,51.860296052646696,12.612647931132301,11.373065477881141,-0.052924343149584274,-19.222722389447313,31.02059347210685,6.29998779296875,1.9293657765069838,-11.225012207031227,-20.508364906136762,-1.9416595079256922,-15.866688556583995,-6.58333585747846,17.477342993164086,36.49846687712016,-6.509561272309867,4.6416763495527595,11,4.550018310546875,4.550018310546875,-1.4749908447265625,-16.149993896484375,19.000000000000057,1,0.035430840228189986,-2.3684447228513146,358.8999938964844,5.249989403636672,358.79998779296875,-1.3529383605498468,360.7999877929688,0.035430840228189986 4544,2017-11-22,352.5,360.70001220703125,352.29998779296875,352.5,119976.0,-0.0008503055650466163,-40.99755874275252,-0.0,31.099165879181342,48.0626777411302,11.119015778997152,11.822393786050782,0.6228934555872456,-18.423464590697392,31.27959196747474,8.4000244140625,1.4569685402503296,-11.235000610351562,-21.57374628053367,-0.896254940169456,-16.404373445442616,-6.065627775260509,15.99069093896486,46.51164991353339,6.162743832662926,5.169372835091042,11,4.850006103515625,4.850006103515625,0.37499237060546875,-15.850006103515625,18.299987792968807,2,0.043687925947473394,-1.377359359705188,352.79998779296875,-2.3684447228513146,358.8999938964844,5.249989403636672,358.79998779296875,0.043687925947473394 4545,2017-11-23,370.0,374.3999938964844,340.20001220703125,344.3999938964844,180740.0,0.049645390070921946,-1.0117654345033844,100.0,55.1136347216338,47.512413755812574,-6.920640711171757,-5.162583453752063,-16.338533090763576,-35.32055738830809,31.03418469316014,34.199981689453125,1.6621385334296974,5.769999694824207,-4.781751798452888,16.321751188101302,0.49412394818563143,11.045875441462783,-29.5,87.13451388238234,44.17240238300655,5.275875746638554,11,-12.699996948242188,-12.699996948242188,-17.025001525878906,-33.350006103515625,0.600006103515625,3,-0.008108108108108136,-40.99755874275252,352.5,-1.377359359705188,352.79998779296875,-2.3684447228513146,358.8999938964844,-0.008108108108108136 4546,2017-11-24,348.79998779296875,365.1000061035156,347.29998779296875,365.1000061035156,241024.0,-0.05729733028927364,1.184048873003956,-0.6367193134500233,39.59181995700964,45.19315546512531,12.82155429829578,15.7086937965272,5.184153743187039,-13.660341718062,30.162880924500456,22.70001220703125,0.03782801978888983,-14.710011291503918,-27.3217752941174,-2.098247288890434,-21.01589329281063,-8.404129290197204,-8.5999755859375,25.146140907407656,-19.952231060273732,6.305882001306737,11,8.500015258789062,8.500015258789062,4.175010681152344,-12.149993896484375,23.600006103515625,4,0.057339451548006126,-1.0117654345033844,370.0,-40.99755874275252,352.5,-1.377359359705188,352.79998779296875,0.057339451548006126 4547,2017-11-27,349.6000061035156,352.6000061035156,342.20001220703125,349.79998779296875,131026.0,0.00229363055775611,2.5861934703112257,0.01226880152175826,39.918812498580465,42.131923704394715,10.613726313609618,14.552149313145037,4.832367929003794,-14.054701016384229,29.313742842126377,10.399993896484375,-1.328000094061963,-13.209992980957054,-27.27150156170393,0.8515155997898205,-20.240747271330463,-6.179238690583645,-9.399993896484375,27.485376985985997,-20.4141010274742,7.030754290373428,11,7.6999969482421875,7.6999969482421875,3.8499908447265625,-12.95001220703125,26.0,0,0.05949653154985901,1.184048873003956,348.79998779296875,-1.0117654345033844,370.0,-40.99755874275252,352.5,0.05949653154985901 4548,2017-11-28,360.7999877929688,364.7999877929688,349.1000061035156,349.1000061035156,149598.0,0.03203656033729274,-1.6837617538505776,-58.50526476423041,43.22250090440547,40.680627052074286,-2.249386898190153,2.952218166704313,-5.499524608148192,-24.719103045823942,27.983622726919943,15.699981689453182,-2.20179075292441,-1.6600112915038494,-15.545928201293691,12.225905618285992,-8.602969746398742,5.282947163391043,-19.91597595214847,60.23387899149183,18.143004025017454,6.942958454894917,11,-3.4999847412109943,-3.4999847412109943,-7.349990844726619,-24.149993896484432,12.800018310546818,1,0.02577610483701931,2.5861934703112257,349.6000061035156,1.184048873003956,348.79998779296875,-1.0117654345033844,370.0,0.02577610483701931 4549,2017-11-29,355.6000061035156,365.0,354.70001220703125,359.8999938964844,82078.0,-0.014412366589205639,-2.3770586940425447,-0.3675208993570414,41.83169017994426,40.12954728658166,1.7031106068344002,7.463750824390615,0.4550962899145361,-19.054646659555146,26.46771228104474,10.29998779296875,-3.2202787902343744,-6.17999267578125,-20.008053304176883,7.648067952614383,-13.094022989979067,0.7340376384165666,-14.045674621582009,45.029246028028005,5.468219180656725,6.91403031419781,11,1.6999969482421875,1.6999969482421875,-2.1500091552734375,-18.95001220703125,21.0,2,0.04555675312541285,-1.6837617538505776,360.7999877929688,2.5861934703112257,349.6000061035156,1.184048873003956,348.79998779296875,0.04555675312541285 4550,2017-11-30,357.1000061035156,365.0,350.5,353.8999938964844,105378.0,0.004218222649758241,-1.9,-0.744190997998609,44.01495742188051,40.14830638282675,-0.42122195759441183,5.497397154147961,-0.3346461585661018,-20.092701245779267,25.28474206016684,14.5,-4.9650500928675,-4.204992675781227,-17.988505705691637,9.578520354129182,-11.096749190736432,2.6867638391739774,-14.888761373291004,65.06549287234454,24.447763541555737,6.891756514955219,11,0.1999969482421875,0.1999969482421875,-1.6750106811523438,-20.45001220703125,12.899993896484375,3,0.03836455182104315,-2.3770586940425447,355.6000061035156,-1.6837617538505776,360.7999877929688,2.5861934703112257,349.6000061035156,0.03836455182104315 4551,2017-12-01,357.3999938964844,358.0,353.3999938964844,356.8999938964844,59854.0,0.0008400666139496415,4.411733026962985,0.15624940395582598,44.7798606939201,40.98503643970733,-1.0512313898851176,4.880575054037308,0.09375345645105426,-19.93548616125122,24.03784265860359,4.600006103515625,-6.000347995455854,-3.5450042724609148,-17.34225671020289,10.25224816528106,-10.44363049133193,3.353621946410101,-14.544974182934538,66.66662205030049,23.43146471876355,6.898626218870997,12,-0.0999908447265625,-0.0999908447265625,-1.8499984741210938,-20.75,12.20001220703125,4,0.03693344273210708,-1.9,357.1000061035156,-2.3770586940425447,355.6000061035156,-1.6837617538505776,360.7999877929688,0.03693344273210708 4552,2017-12-04,360.3999938964844,362.70001220703125,355.29998779296875,357.20001220703125,76312.0,0.008393956494775257,-1.1142834721877084,6.39996337890625,43.93358781541658,42.61178111910802,-4.26454246185358,1.6750472798401574,-2.21179989460893,-22.50409826236114,23.039945889174792,7.4000244140625,-6.298600240346559,-0.36000366210936363,-14.078130590561841,13.358123266343114,-7.219067126335631,6.4990598021169035,-16.91407469927583,71.06913289738604,29.00536342936961,6.859063464226246,12,-3.0999908447265625,-3.0999908447265625,-4.549995422363281,-23.75,7.0,0,0.03329633796677234,4.411733026962985,357.3999938964844,-1.9,357.1000061035156,-2.3770586940425447,355.6000061035156,0.03329633796677234 4553,2017-12-05,362.0,363.20001220703125,358.0,358.0,79275.0,0.0044395286642961995,-1.600006103515625,1.2500071525983005,48.19276320896164,44.51106971130582,-4.941989387669992,-0.12844091981412475,-3.09089713067749,-23.70374128318815,21.89635964001585,5.20001220703125,-6.275394768038211,1.3650024414062614,-12.254841968496862,14.984846851309385,-5.444919763545272,8.174924646357795,-17.89579930880592,79.3103448275862,31.439214575478502,6.809922204951557,12,-4.6999969482421875,-4.6999969482421875,-6.150001525878906,-25.350006103515625,4.799987792968807,1,0.03756907763402095,-1.1142834721877084,360.3999938964844,4.411733026962985,357.3999938964844,-1.9,357.1000061035156,0.03756907763402095 4554,2017-12-06,365.1000061035156,366.1000061035156,357.8999938964844,359.79998779296875,159357.0,0.008563552772142602,1.2465730517919626,1.3250045776367188,52.90934957083358,44.26614913899469,-6.779680949736473,-3.9259095834190703,-5.3320656653182255,-26.395663691058985,20.36696837789546,8.20001220703125,-5.9220529045023795,4.780007934570335,-8.060654707407934,17.620670576548605,-1.6403233864187996,11.20033925555947,-20.389889548215763,93.58974609776185,38.46100724345217,6.420331320989122,12,-10.949996948242188,-7.8000030517578125,-8.349998474121094,-28.0,-8.300018310546875,2,0.02328129240729182,-1.600006103515625,362.0,-1.1142834721877084,360.3999938964844,4.411733026962985,357.3999938964844,0.02328129240729182 4555,2017-12-07,366.7999877929688,369.0,363.2999877929688,363.2999877929688,98283.0,0.00465620832931779,-2.257149832589253,0.6603750770134335,55.434784411483264,46.026478522825094,-10.03679668657054,-6.095951359586877,-6.290490107689152,-27.649582704914337,18.8000364884537,5.700012207031193,-4.542310340232234,6.579989624023483,-6.011339662083742,19.171318910130708,0.28432498096987047,12.875654267077095,-21.496073690845265,85.89736316490672,29.397421785107262,6.295664643053609,12,-11.199981689453182,-9.499984741210994,-9.499992370605526,-26.399993896484432,-5.799987792968807,3,0.026717608060767395,1.2465730517919626,365.1000061035156,-1.600006103515625,362.0,-1.1142834721877084,360.3999938964844,0.026717608060767395 4556,2017-12-08,370.6000061035156,371.5,367.0,367.0,105482.0,0.010359919402973539,-1.4999957614546688,1.0285731724330358,57.567926296681435,47.987491167058536,-11.643746783839731,-10.107002307739265,-9.47326186615311,-30.92102788185673,17.356105145206573,4.700012207031193,-3.07122294926279,10.185008239746082,-2.9384216539206705,23.308438133412835,3.623293292912706,16.74672318657946,-24.714170405504888,94.44448630665998,36.1466163224716,6.561714946833365,12,-10.300003051757812,-13.300003051757812,-12.82501220703125,-25.20001220703125,-12.600006103515625,4,-0.0016190126649594516,-2.257149832589253,366.7999877929688,1.2465730517919626,365.1000061035156,-1.600006103515625,362.0,-0.0016190126649594516 4557,2017-12-11,360.3999938964844,371.3999938964844,360.3999938964844,371.2999877929688,112231.0,-0.027522968265095482,-1.0183497540393818,-3.0277709490103155,54.668308767430915,49.259247596283586,0.2786551929043526,-0.3419445690782936,1.1414843834330668,-20.206471063951255,16.10635448056346,11.0,-4.361870193854259,0.24999694824219887,-12.63598316588002,13.135977062364418,-6.192993108818939,6.692987005303337,-13.943875034504174,18.38234469140235,-40.910225433034995,6.4429900570611105,12,0.600006103515625,-3.0999908447265625,-1.125,-15.0,0.600006103515625,0,0.025527226311978568,-1.4999957614546688,370.6000061035156,-2.257149832589253,366.7999877929688,1.2465730517919626,365.1000061035156,0.025527226311978568 4558,2017-12-12,356.79998779296875,362.0,355.8999938964844,360.1000061035156,116349.0,-0.009988918325424923,-1.3921563934249657,0.3027541429735321,52.53836314831828,50.448877926102924,3.6337156446637664,2.3466346692590605,5.093929129358344,-16.144354698064603,14.21991824296164,6.100006103515625,-2.871581925769135,-2.695008850097679,-14.802509000495604,9.412491300300246,-8.748758925296613,3.358741225101255,-9.784991430298476,5.769189386929483,-52.86230131170996,6.053750075198962,12,4.20001220703125,0.5000152587890625,3.5000076293945312,-11.399993896484375,5.20001220703125,1,0.029708538302042342,-1.0183497540393818,360.3999938964844,-1.4999957614546688,370.6000061035156,-2.257149832589253,366.7999877929688,0.029708538302042342 4559,2017-12-13,360.2999877929688,361.6000061035156,354.79998779296875,356.8999938964844,71076.0,0.009809417375963969,1.266661241347039,-1.0302954640033464,43.14002084000597,50.35166275033909,0.9728222953154386,-1.5809625027220022,1.9201567900672671,-19.12686318666789,12.999106113693692,6.800018310546875,-1.2513457136851684,1.0249923706055029,-10.841792078120932,12.891776819331938,-4.9083998537577145,6.95838459496872,-12.737291479622229,32.93410766301343,-21.179346949133397,5.933392224363226,12,2.1500091552733807,-2.9999847412109943,0.5250091552733807,-14.899993896484432,5.700012207031193,2,0.018040522398615755,-1.3921563934249657,356.79998779296875,-1.0183497540393818,360.3999938964844,-1.4999957614546688,370.6000061035156,0.018040522398615755 4560,2017-12-14,362.1000061035156,364.8999938964844,359.8999938964844,359.8999938964844,114135.0,0.004995887792205833,-3.5454293244555415,0.6470635754099576,62.96297618261519,52.372008915749646,-0.048454426512705595,-3.4557722419800143,0.13873443526529172,-20.419216826534353,12.74871515964141,5.0,-0.6104677690523772,2.760009765625,-9.156085530122766,14.676105061372766,-3.1980378822489115,8.718057413498912,-14.00056383850631,43.712652542094126,-13.483962933880484,5.9580476478738955,12,1.04998779296875,-4.8000030517578125,0.12499237060546875,-16.400009155273438,1.899993896484375,3,-0.014636890972688166,1.266661241347039,360.2999877929688,-1.3921563934249657,356.79998779296875,-1.0183497540393818,360.3999938964844,-0.014636890972688166 4561,2017-12-15,351.79998779296875,361.6000061035156,351.20001220703125,360.7999877929688,185921.0,-0.028445230977439784,-1.0392242514181766,-4.090886392010013,51.80919492344257,53.247076372196986,10.475249814168023,6.633012869968411,10.402520839406407,-9.616775778806527,11.661063739873008,10.899993896484375,0.3739994012343004,-7.190008544921852,-19.574875570035374,5.1948584801916695,-13.382442057478613,-0.9975750323650914,-3.174534495329908,2.9701788603638244,-55.589419970425034,6.192433512556757,12,9.550018310546875,5.5000152587890625,12.950004577636719,-5.8499908447265625,8.20001220703125,4,0.026151257891587454,-3.5454293244555415,362.1000061035156,1.266661241347039,360.2999877929688,-1.3921563934249657,356.79998779296875,0.026151257891587454 4562,2017-12-18,361.1000061035156,363.7999877929688,354.6000061035156,354.70001220703125,86339.0,0.026435527666987424,-1.7878706610748822,-0.7111104329427038,50.25468423662339,53.47617870860384,1.4359791592130478,-2.6284997904136844,1.1606956526599106,-18.340821168135903,10.419177407619495,12.000000000000057,1.3074955606342087,2.0000091552734602,-10.420521059930763,14.420539370477684,-4.210255952328623,8.210274262875544,-11.959061993899866,72.26282575330626,13.34019730631536,6.210265107602106,12,0.25,-3.8000030517578125,4.4749908447265625,-15.150009155273438,6.699981689453182,0,-0.008584896292211486,-1.0392242514181766,351.79998779296875,-3.5454293244555415,362.1000061035156,1.266661241347039,360.2999877929688,-0.008584896292211486 4563,2017-12-19,365.2999877929688,366.3999938964844,359.0,360.8999938964844,103669.0,0.011631076207318625,1.24242031913959,0.6874997019765008,58.37648746698547,54.08363847484294,-2.5106987620478662,-6.1598140312899545,-3.060040627058015,-21.96809096665794,8.47700068639394,7.399993896484375,2.3118079751954497,5.574990844726642,-6.76849439665915,17.918476086112435,-0.5967517759662542,11.746733465419538,-15.653862687615685,92.76310902217182,30.757742976501547,6.171742620692894,12,-3.949981689453182,-7.999984741210994,0.47500610351556816,-19.34999084472662,-0.8999938964844318,1,-0.01177111397935715,-1.7878706610748822,361.1000061035156,-1.0392242514181766,351.79998779296875,-3.5454293244555415,362.1000061035156,-0.01177111397935715 4564,2017-12-20,367.8999938964844,369.2999877929688,363.70001220703125,364.3999938964844,87131.0,0.007117454668487788,-1.2857214035699838,0.7954556488808947,59.15252255970836,54.49672049131239,-5.22077865984221,-7.9547817328090105,-5.638121965771461,-23.956888025308103,6.881872422350796,5.599975585937557,3.301339692561612,7.404997253417946,-4.9621045740029786,19.77209908083887,1.2214463397074837,13.588548167128408,-17.75879141530862,92.2652166582361,29.380942759252576,6.183550913710451,12,-6.54998779296875,-10.599990844726562,-1.2249908447265625,-21.04998779296875,-5.5,2,-0.016036950242908854,1.24242031913959,365.2999877929688,-1.7878706610748822,361.1000061035156,-1.0392242514181766,351.79998779296875,-0.016036950242908854 4565,2017-12-21,367.0,368.8999938964844,364.70001220703125,368.7999877929688,63195.0,-0.0024463003843854247,3.199981689453125,-0.5142822265625162,58.05368732318642,54.55069393870184,-4.793519110660952,-7.685082234684501,-4.7713421638125055,-22.48782488608174,7.283235728960595,4.199981689453125,3.7798019323200833,6.655003356933605,-5.292334739060266,18.602341452927476,0.6813343089366413,12.628672404930569,-16.373621690518064,87.29286798179032,23.85897791345981,5.973669047996936,12,-5.6999969482421875,-9.699996948242188,-0.0749969482421875,-19.899993896484375,-2.79998779296875,3,-0.0027247956403270157,-1.2857214035699838,367.8999938964844,1.24242031913959,365.2999877929688,-1.7878706610748822,361.1000061035156,-0.0027247956403270157 4566,2017-12-22,368.7999877929688,370.70001220703125,363.6000061035156,364.7999877929688,48488.0,0.004904598890923095,-1.218764603221491,-2.2222372927333063,57.191768831653434,54.83107839028212,-7.683715944397136,-8.337355681595625,-6.5552989063431255,-23.736029914250082,7.783313998169791,7.100006103515625,3.6511368787031415,7.454991149902412,-3.7484797596536623,18.658462059458486,1.8532556951244032,13.05672660468042,-17.69813717174685,88.19861059774661,24.667625852039876,5.601735454778032,12,-7.849975585937557,-11.499984741210994,-2.6249847412109943,-21.699981689453182,0.8000183105468182,4,-0.013015151713246076,3.199981689453125,367.0,-1.2857214035699838,367.8999938964844,1.24242031913959,365.2999877929688,-0.013015151713246076 4567,2017-12-27,370.3999938964844,371.6000061035156,368.1000061035156,368.70001220703125,52249.0,0.004338411487187388,-1.4137981836741136,0.42499542236328125,57.191768831653384,55.34812346620824,-8.622830629250416,-8.747678888349867,-8.123575212048422,-24.74220362745831,7.726725617894796,3.5,3.188175175729441,8.014997863769509,-2.434132645279533,18.46412837281855,2.790432609244988,13.23956311829403,-18.832180409757143,90.47609820842527,27.74556955203402,5.2245652545245225,12,-8.999984741210938,-13.099990844726562,-13.04998779296875,-23.29998779296875,-10.79998779296875,2,-0.028077737764193533,-1.218764603221491,368.7999877929688,3.199981689453125,367.0,-1.2857214035699838,367.8999938964844,-0.028077737764193533 4568,2017-12-28,370.1000061035156,371.2999877929688,368.20001220703125,369.20001220703125,70660.0,-0.0008099022621814722,-1.1379186967914774,0.529413876671753,54.49639991613161,56.60994336355554,-6.970897669556621,-8.132174117021407,-7.639946694368518,-23.871243015312416,7.645845659400513,3.099975585937557,2.1506984395018662,7.25000915527346,-3.717024432237622,18.217042742784542,1.766492361517919,12.733525949029001,-18.07554900859327,81.25,21.49668567594371,5.48351679375554,12,-8.699996948242188,-12.800003051757812,-12.75,-23.0,-20.5,3,-0.0062145859838314,-1.4137981836741136,370.3999938964844,-1.218764603221491,368.7999877929688,3.199981689453125,367.0,-0.0062145859838314 4569,2017-12-29,371.7999877929688,372.20001220703125,369.5,371.0,81577.0,0.004593303597454357,2.374938012588213,0.8888813536333751,54.49639991613161,55.66921266727959,-7.675181370033783,-9.018656797359938,-9.30038503266934,-24.927088600587638,7.5814791858680435,2.70001220703125,2.1505812525783767,8.139991760253963,-2.9645655844697103,19.244549104977636,2.587713087892098,13.692270432615828,-19.32801996201522,95.3485566260364,37.29527523552538,5.552278672361844,12,-10.099975585937557,-14.499984741210994,-14.449981689453182,-24.699981689453182,-28.799987792968807,4,-0.019903157986667308,-1.1379186967914774,370.1000061035156,-1.4137981836741136,370.3999938964844,-1.218764603221491,368.7999877929688,-0.019903157986667308 4570,2018-01-02,370.7999877929688,373.0,368.6000061035156,371.0,62799.0,-0.002689618162539653,1.0952290991527764,-0.25001907377728205,50.18937653418695,55.489232846251184,-5.9354876404319725,-7.3146914629065805,-8.110456865151775,-23.26626090195242,7.982503111220204,4.399993896484375,2.6607056669004123,6.454992675781284,-4.635920724090852,17.54590607565342,0.9095359758452446,12.000449375717324,-17.889459440704627,76.59559962210184,22.189441662102368,5.545456699936062,1,-6.999984741210994,-13.499984741210994,-13.449981689453182,-23.699981689453182,-23.399993896484432,1,-0.02265370596822791,2.374938012588213,371.7999877929688,-1.1379186967914774,370.1000061035156,-1.4137981836741136,370.3999938964844,-0.02265370596822791 4571,2018-01-03,370.6000061035156,374.0,369.0,371.20001220703125,51623.0,-0.0005393249623428797,-1.6315662669953983,2.999847421422885,61.915905509565235,56.784924098800275,-3.1159511794663786,-6.40339896808581,-7.731849877181162,-22.337633274477582,8.45501739433045,5.0,3.857775380446469,5.595010375976585,-5.32546594462292,16.51548669657609,0.13477221567683273,11.055248536276338,-17.25968844036703,42.37292519047644,-15.904686967686985,5.460238160299738,1,-4.100006103515625,-12.5,-13.300003051757812,-23.400009155273438,-29.0,2,-0.017269276284622492,1.0952290991527764,370.7999877929688,2.374938012588213,371.7999877929688,-1.1379186967914774,370.1000061035156,-0.017269276284622492 4572,2018-01-04,372.3999938964844,373.6000061035156,368.20001220703125,371.6000061035156,100246.0,0.004856955648473438,2.374983310763127,-1.3332994252581252,69.02441184767693,57.968026807765995,-3.514004140368229,-7.65052838522962,-9.347956438934034,-23.439012376911478,8.367366516397226,5.399993896484375,3.601014400893007,6.7949981689453125,-4.375920566596392,17.965916904487017,1.2095388011744603,12.380457536716165,-18.638482708669073,72.41362981047492,7.184483617242577,5.585459367770838,1,-3.5999908447265625,-14.29998779296875,-15.099990844726562,-25.199996948242188,-32.0,3,-0.007518764336357786,-1.6315662669953983,370.6000061035156,1.0952290991527764,370.7999877929688,2.374938012588213,371.7999877929688,-0.007518764336357786 4573,2018-01-05,375.6000061035156,378.20001220703125,373.0,373.0,57375.0,0.008592943768739092,-3.0,3.2500572213321126,68.79609974678637,59.039535384108,-5.698575126391177,-10.307913246809107,-12.284425861822001,-25.970600585656086,8.447838753923989,5.800018310546875,4.985113069540944,9.315010070800781,-2.565145878475846,21.19516602007741,3.3749320961624676,15.255088045439095,-21.425725261526964,73.99993896484375,4.4921266734463785,5.940077974638309,1,-4.6999969482421875,-11.949996948242188,-18.300003051757812,-28.400009155273438,-33.600006103515625,4,-0.0425985083599556,2.374983310763127,372.3999938964844,-1.6315662669953983,370.6000061035156,1.0952290991527764,370.7999877929688,-0.0425985083599556 4574,2018-01-08,373.6000061035156,377.6000061035156,372.6000061035156,375.6000061035156,63608.0,-0.005324813544994478,-1.5,-0.7692289634611548,64.05869229449112,59.706758158697404,-3.134639793090514,-8.051255992531992,-10.003227661139249,-23.295843805614027,8.18373597074548,5.0,5.88295967676828,6.89001007080077,-5.412310392852419,19.19233053445396,0.738849838974204,13.041170302627336,-18.464696006925237,53.99993896484375,-17.995385680765622,6.15116023182658,1,-2.6999969482421875,-9.25,-16.300003051757812,-26.400009155273438,-27.0,0,-0.06423982764430192,-3.0,375.6000061035156,2.374983310763127,372.3999938964844,-1.6315662669953983,370.6000061035156,-0.06423982764430192 4575,2018-01-09,376.6000061035156,378.0,373.7999877929688,373.7999877929688,80286.0,0.008029978455537767,-1.9999891009363109,-1.400009155273409,86.90484948724014,63.0082115648737,-5.17374632269923,-10.83493141347219,-12.739400348874426,-25.563260798051772,7.614331059811545,4.399993896484375,6.034683071362281,9.400009155273438,-3.6738768654511205,22.473895175997995,2.8630661449111585,15.936952165635716,-20.542107922507626,83.99993896484375,3.1381769208785784,6.536943010362288,1,-3.4499969482421875,-12.25,-19.300003051757812,-29.400009155273438,-26.0,1,-0.08921934561594258,-1.5,373.6000061035156,-3.0,375.6000061035156,2.374983310763127,372.3999938964844,-0.08921934561594258 4576,2018-01-10,370.0,377.0,369.20001220703125,377.0,112664.0,-0.01752524162652691,1.2285679408482142,-2.499983651404395,64.40131591292689,63.80927235168187,1.804103335181651,-4.513595422165906,-6.046757785167756,-18.194550853561964,6.455291234522809,7.79998779296875,5.795864611750744,2.8300033569336165,-10.213751421838026,15.873758135705259,-3.6918740324522332,9.351880746319466,-13.056417257951068,17.9998779296875,-61.30790005502479,6.521877389385828,1,3.20001220703125,-5.29998779296875,-12.699996948242188,-18.300003051757812,-17.600006103515625,2,-0.061081097577069254,-1.9999891009363109,376.6000061035156,-1.5,373.6000061035156,-3.0,375.6000061035156,-0.061081097577069254 4577,2018-01-11,369.6000061035156,370.20001220703125,366.0,370.0,91896.0,-0.001081064585092939,9.499790196452413,0.05714198521205357,57.93362920053906,64.19118671661603,2.3229703612494745,-3.5721669647363115,-5.5697604010580335,-16.94053928426854,6.0792089034995636,4.20001220703125,5.703925381646059,1.9700088500976562,-10.712368533874951,14.652386234070264,-4.371179841888647,8.31119754208396,-11.8061661828674,29.50821722490432,-46.110691621708376,6.341188691986313,1,2.5,-4.899993896484375,-12.300003051757812,-17.20001220703125,-9.0,3,-0.0757575745065272,1.2285679408482142,370.0,-1.9999891009363109,376.6000061035156,-1.5,373.6000061035156,-0.0757575745065272 4578,2018-01-12,367.3999938964844,369.3999938964844,365.3999938964844,369.3999938964844,157006.0,-0.005952413881765706,3.0,5.0000762951094835,49.06366869965162,63.58754991478493,4.581502566272263,-0.5663485614527417,-3.452120073677804,-14.249893058251871,6.298126435616594,4.20001220703125,5.509643568838214,-0.7600036621093977,-12.378034989872276,10.85802766565348,-6.569019325990837,5.0490120017720415,-8.789907084380843,15.87300818403544,-55.259195213916385,5.809015663881435,1,4.4000091552734375,-2.699981689453125,-10.099990844726562,-14.399993896484375,-10.600006103515625,4,-0.07348938608748945,9.499790196452413,369.6000061035156,1.2285679408482142,370.0,-1.9999891009363109,376.6000061035156,-0.07348938608748945 4579,2018-01-15,366.7999877929688,369.20001220703125,365.3999938964844,366.0,37324.0,-0.0016331140813372613,-2.800018310546875,-0.3999938964844034,49.62118847636167,63.524417908359894,4.9144818492436,0.5750737152957868,-2.9882901794740633,-13.31264246602666,6.666533864626917,3.800018310546875,5.173231219472768,-1.6850097656249545,-12.7266150048344,9.356595473584491,-7.205812385229649,3.83579285397974,-7.406303965068162,11.111057288248526,-55.58196352290438,5.520802619604715,1,5.000015258789006,-2.099975585937557,-9.499984741210994,-13.799987792968807,-3.799987792968807,0,-0.06761174650574564,3.0,367.3999938964844,9.499790196452413,369.6000061035156,1.2285679408482142,370.0,-0.06761174650574564 4580,2018-01-16,356.79998779296875,362.0,355.0,356.0,3064120.0,-0.027262814429656723,-4.000021798365123,0.999999999999929,32.658947301573804,60.27364477413863,14.214549763466323,10.706583000468981,6.840343870703293,-3.0125597557678816,7.180867296724368,11.799987792968807,4.7999477036022995,-11.420008850097645,-23.327306898506322,0.4872891983110321,-17.373657874302012,-5.466359825893278,21.4000244140625,8.1817626953125,-53.486279226634366,5.953649024204343,1,9.800018310546875,7.9000244140625,-1.074981689453125,-3.79998779296875,12.4000244140625,1,-0.02858739360543816,-2.800018310546875,366.7999877929688,3.0,367.3999938964844,9.499790196452413,369.6000061035156,-0.02858739360543816 4581,2018-01-17,361.0,362.0,355.6000061035156,356.20001220703125,187072.0,0.011771335063689214,-1.133331298828125,6.0000762951094835,37.36559338260452,56.755998278019476,9.509606058005772,7.621932663047232,2.5787128701842335,-6.936114958330791,7.574444803783223,6.399993896484375,4.3559007280751985,-7.67999725341798,-17.43221640193036,2.072221895094401,-12.55610682767417,-2.8038876791617895,16.736011962890643,39.47365250946647,-17.784067634633928,4.876109574256186,1,5.600006103515625,3.70001220703125,-4.549995422363281,-8.0,5.20001220703125,2,-0.0288088473586825,-4.000021798365123,356.79998779296875,-2.800018310546875,366.7999877929688,3.0,367.3999938964844,-0.0288088473586825 4582,2018-01-18,358.0,364.20001220703125,357.0,357.0,348530.0,-0.008310249307479256,-13.4000244140625,0.2083338631537454,34.83708276383754,52.98277416880294,11.456980046553099,10.93860820215616,5.497082329099726,-3.602443992147812,8.115829156137009,7.20001220703125,4.166837019932927,-10.524996948242176,-20.865291361552806,-0.18470253493154587,-15.695144154897491,-5.354849741586861,19.28129172363282,20.83334216365482,-32.010229475024076,5.170147206655321,1,8.5,6.70001220703125,0.8000030517578125,-4.0500030517578125,12.0,3,-0.015642475149485024,-1.133331298828125,361.0,-4.000021798365123,356.79998779296875,-2.800018310546875,366.7999877929688,-0.015642475149485024 4583,2018-01-19,361.0,363.0,358.0,358.0,135297.0,0.008379888268156499,-2.3333333333333335,3.0,36.89322258122335,49.96438864510652,6.893052945954821,8.01065711418562,2.4357340335243407,-6.233570342371934,9.004108236587522,5.0,3.396622363488291,-7.30999755859375,-18.10159683424581,3.481601717058311,-12.70579719641978,-1.9141979207677196,15.835665889160168,42.25348480354863,-4.998128116547981,5.39579963782602,1,5.5,3.70001220703125,-1.8499984741210938,-4.0500030517578125,16.0,4,-0.0011080163337516824,-13.4000244140625,358.0,-1.133331298828125,361.0,-4.000021798365123,356.79998779296875,-0.0011080163337516824 4584,2018-01-22,362.0,364.0,359.6000061035156,360.7999877929688,110268.0,0.0027700831024930483,-1.4444576311417043,0.4000040690103977,39.320406328099374,44.67722829409087,4.553387256629605,6.899733944359809,1.1622994975414827,-6.962116467305577,9.535307204943022,4.399993896484375,2.1058783792682902,-6.0149978637695085,-17.170226901379408,5.140231173840391,-11.592612382574487,-0.43738334496453035,14.39895257137698,76.08685556580178,31.202574153816883,5.577614518804962,1,4.0,2.70001220703125,-2.8499984741210938,-4.6999969482421875,11.600006103515625,0,-0.014364674605058747,-2.3333333333333335,361.0,-13.4000244140625,358.0,-1.133331298828125,361.0,-0.014364674605058747 4585,2018-01-23,366.0,368.3999938964844,361.6000061035156,361.7999877929688,106152.0,0.011049723756906049,-1.9565321232385957,3.4999745689437125,44.88888557340117,42.50918047858801,-1.2386003930789116,2.97342420407756,-2.9864735251414345,-10.699774856122929,9.807840066677835,6.79998779296875,0.5841382158193369,-1.964997863769554,-13.148311433688036,9.218315706148928,-7.556654648728795,3.626658921189687,9.970973519949439,81.25002980235081,34.55896977073598,5.59165678495924,1,-3.399993896484375,-1.29998779296875,-6.125,-8.699996948242188,9.600006103515625,1,-0.008196721311475419,-1.4444576311417043,362.0,-2.3333333333333335,361.0,-13.4000244140625,358.0,-0.008196721311475419 4586,2018-01-24,364.0,367.7999877929688,362.3999938964844,366.0,68722.0,-0.005464480874316946,-1.0769158538446408,-0.47618909217735667,40.70798013658629,40.59521947148215,-0.20026489324789054,4.843723405426886,-1.0938552527585443,-8.42085226810957,9.874410963807637,5.399993896484432,-0.7137411645843486,-3.7249984741210938,-15.038129104657742,7.588132156415554,-9.381563789389418,1.9315668411472302,11.551554049550475,61.40354164714701,17.22404794265684,5.656565315268319,1,-1.8000030517578125,0.70001220703125,-3.7750015258789062,-6.6999969482421875,8.600006103515625,2,0.014285747821514372,-1.9565321232385957,366.0,-1.4444576311417043,362.0,-2.3333333333333335,361.0,0.014285747821514372 4587,2018-01-25,360.0,363.20001220703125,358.0,363.20001220703125,70945.0,-0.01098901098901095,2.249995231646608,1.600006103515625,33.04348287600119,38.815198824409876,2.5644458120212903,8.458294069537942,2.782306612641264,-4.187905343168609,10.080920072688775,6.0,-3.306204121212147,-7.204998779296886,-18.948305042106654,4.538307483512881,-13.076651910701798,-1.3333456478919743,15.14052296855948,19.23078051686244,-20.30184278218084,5.8716531314048845,1,2.100006103515625,6.4000091552734375,-0.6749954223632812,-2.6999969482421875,6.0,3,0.01722225613064232,-1.0769158538446408,364.0,-1.9565321232385957,366.0,-1.4444576311417043,362.0,0.01722225613064232 4588,2018-01-26,367.7999877929688,368.0,357.3999938964844,358.79998779296875,141327.0,0.02166663275824665,1.2553145899616909,-2.8124892712048855,44.40152870624963,38.23523662773076,-5.780742836658135,0.5029460243229096,-5.188834727685901,-11.686467153799128,9.999671519606085,10.600006103515625,-4.367748916676817,0.7099899291992529,-10.958756810188504,12.37873666858701,-5.124383440494626,6.544363298893131,6.9377247162194635,94.54539905894937,54.4946767119783,5.8343733696938695,1,-6.099990844726619,-1.1999816894531818,-8.474983215332088,-10.499984741210994,-3.199981689453182,4,0.005981545078977968,2.249995231646608,360.0,-1.0769158538446408,364.0,-1.9565321232385957,366.0,0.005981545078977968 4589,2018-01-29,364.3999938964844,368.0,362.3999938964844,366.0,86132.0,-0.009244138143904013,1.0,-0.17777845594617944,38.31416728539778,38.863594403711204,-3.080988658418619,3.4995494034957346,-1.835394820652084,-7.965033690362475,9.794375980685304,5.600006103515625,-5.273072021472956,-2.320004272460949,-13.828101746119444,9.188093201197546,-8.074053009290196,3.4340444643682986,9.942964362520115,63.63636363636363,27.940974967165666,5.754048736829252,1,-2.399993896484375,2.20001220703125,-5.074989318847656,-7.0999908447265625,8.600006103515625,0,0.03457740481492677,1.2553145899616909,367.7999877929688,2.249995231646608,360.0,-1.0769158538446408,364.0,0.03457740481492677 4590,2018-01-30,362.3999938964844,365.3999938964844,361.6000061035156,362.7999877929688,91531.0,-0.005488474296100443,-2.80004577706569,0.2499952316466433,42.016801335079776,39.380395287319566,-0.22695712821092684,5.099426680741431,0.2195798520899075,-5.624816360132172,9.773394073060397,3.79998779296875,-5.831792117618022,-3.9000045776367074,-15.394264812610857,7.594255657337442,-9.647134695123782,1.8471255398503672,11.556105197340003,47.16978416023447,8.854501420933715,5.747130117487082,1,0.3000030517578125,4.20001220703125,-3.0749893188476562,-5.0999908447265625,26.800018310546875,1,0.03090511146705599,1.0,364.3999938964844,1.2553145899616909,367.7999877929688,2.249995231646608,360.0,0.03090511146705599 4591,2018-01-31,364.20001220703125,369.3999938964844,362.6000061035156,362.6000061035156,130022.0,0.004966938026663037,-7.499952316466078,-4.000076295108915,44.48980557823614,40.452920044474965,-1.7045717139051249,2.94641722376565,-1.4389381148203029,-7.075486805237688,9.663393043505755,7.0,-6.374135427408703,-1.7799865722656136,-13.125585930371301,9.565612785840074,-7.452786251318457,3.89281310678723,9.376964904916633,56.66681925455729,16.525438533661678,5.672799679052839,1,-0.800018310546875,2.399993896484375,-4.9000091552734375,-6.9000091552734375,32.59997558593756,2,0.031301464893976894,-2.80004577706569,362.3999938964844,1.0,364.3999938964844,1.2553145899616909,367.7999877929688,0.031301464893976894 4592,2018-02-01,369.6000061035156,372.20001220703125,364.20001220703125,364.20001220703125,119459.0,0.014827000866256768,-1.962966311946515,3.374983310763127,52.10729089325282,42.1433720791449,-5.907275761157678,-2.818611895839581,-6.634989825114758,-12.105555823072564,9.842677551250295,8.0,-5.2830177041558954,3.760006713867199,-7.3179808186960145,14.837994246430412,-1.7789870524144362,9.299000480148834,3.605431466193295,82.43241292706513,37.60105706788884,5.5389937662816155,2,-4.8000030517578125,-3.0,-10.474998474121094,-12.300003051757812,27.399993896484375,3,0.008116882982842188,-7.499952316466078,364.20001220703125,-2.80004577706569,362.3999938964844,1.0,364.3999938964844,0.008116882982842188 4593,2018-02-02,359.6000061035156,369.0,356.3999938964844,368.7999877929688,124690.0,-0.02705627660947396,1.624999602635954,-1.7037022385234102,44.15585959735624,42.68064466461789,4.328431638939946,6.241239787705354,3.653607848937952,-1.8187655789399173,9.223786805718104,13.20001220703125,-4.848013100628464,-5.43999328613279,-15.840482870474261,4.960496298208682,-10.640238078303526,-0.239748493962054,13.24132271479914,20.253218345292474,-27.652032090966443,5.200244792170729,2,4.6999969482421875,7.0,-0.25,-2.3000030517578125,44.0,4,0.01779753556133712,-1.962966311946515,369.6000061035156,-7.499952316466078,364.20001220703125,-2.80004577706569,362.3999938964844,0.01779753556133712 4594,2018-02-05,349.6000061035156,357.20001220703125,346.20001220703125,356.0,202016.0,-0.027808675835009233,1.499994798150916,0.6956528950292694,44.155859597356276,42.599197333946236,13.83993347360098,15.126577387357543,13.841625890958142,8.401609505218289,9.094452566047384,13.399993896484375,-4.237321411598316,-14.239993286132801,-25.939098513329554,-2.540888058936048,-20.08954589973115,-8.390440672534453,22.884496138432837,13.076899601862982,-38.20681422413087,5.849552613598366,2,9.600006103515625,12.600006103515625,9.75,7.6999969482421875,51.399993896484375,0,0.04290617774062211,1.624999602635954,359.6000061035156,-1.962966311946515,369.6000061035156,-7.499952316466078,364.20001220703125,0.04290617774062211 4595,2018-02-06,343.0,346.79998779296875,327.6000061035156,336.20001220703125,307172.0,-0.018878735664442092,1.6666709052299633,-1.0624991059294757,35.937500000000014,42.06914398543665,18.81263892851922,20.11141170172175,19.99267029442933,15.161898547672138,9.44913996075234,22.0,-4.091865461073894,-19.159999084472645,-32.655946488050404,-5.664051680894886,-25.907972786261553,-12.412025382683737,28.4331226405518,34.52912957173443,-17.4946517981381,6.747973701788888,2,6.9000091552734375,9.900009155273438,16.50000762939453,14.300003051757812,50.20001220703125,1,0.08746355685131202,1.499994798150916,349.6000061035156,1.624999602635954,359.6000061035156,-1.962966311946515,369.6000061035156,0.08746355685131202 4596,2018-02-07,347.3999938964844,347.3999938964844,340.20001220703125,346.79998779296875,255973.0,0.012827970543686229,22.999694827323125,0.08823635009110412,41.896019042223934,43.052759115016954,13.198240976630643,14.684343612070961,15.86903071454799,10.9589809507263,10.647529655856097,7.199981689453125,-4.070692480708203,-13.6300048828125,-28.11064137304487,0.8506316074198708,-20.870323127928657,-6.389686637696343,21.403141751845283,44.39458538865088,-11.096442945574019,7.240318245116173,2,2.5000152587890625,5.5000152587890625,13.150009155273438,9.900009155273438,53.600006103515625,2,0.12032244975514339,1.6666709052299633,343.0,1.499994798150916,349.6000061035156,1.624999602635954,359.6000061035156,0.12032244975514339 4597,2018-02-08,341.6000061035156,349.6000061035156,340.6000061035156,348.20001220703125,100125.0,-0.016695417083677278,-1.0930217703731304,-10.999898275774376,35.777126755823986,42.09449223163633,18.00737734135413,19.266911084839023,21.85788335940265,16.978607362882087,12.107282999353078,9.0,-4.821588224849961,-18.029992675781273,-34.32271980600353,-1.737265545559012,-26.176356240892403,-9.883629110670142,24.730941772125163,33.816430106258686,-22.38453293702375,8.146363565111132,2,8.300003051757812,11.300003051757812,20.699996948242188,15.699996948242188,55.79998779296875,3,0.1615924493652552,22.999694827323125,347.3999938964844,1.6666709052299633,343.0,1.499994798150916,349.6000061035156,0.1615924493652552 4598,2018-02-09,340.3999938964844,347.20001220703125,338.3999938964844,339.6000061035156,153726.0,-0.003512916234163055,-4.499990463293216,-0.12121015956979503,34.210520445217625,41.63853147161631,16.664403290708094,19.33157718142388,22.87564602972816,18.532424380096415,13.606183876025968,8.800018310546875,-5.321046266852363,-17.8800048828125,-35.84999044960699,0.08998068398199166,-26.864997666209774,-8.895012099415226,23.60709747282891,43.243193086532784,-10.010976069835301,8.984992783397251,2,9.500015258789062,12.500015258789062,23.050010681152344,16.900009155273438,59.0,4,0.16627499153459935,-1.0930217703731304,341.6000061035156,22.999694827323125,347.3999938964844,1.6666709052299633,343.0,0.16627499153459935 4599,2018-02-12,342.0,345.3999938964844,340.0,343.0,85079.0,0.00470037054114103,-1.15999755859375,-1.2500190737773709,31.818181818181856,40.505351525294316,12.910483219518824,16.63103707306584,21.275861608996934,17.2639910184119,15.186087218596208,5.399993896484375,-5.107352440771308,-15.039999389648415,-33.93342898425709,3.8534302049602616,-24.486714186952725,-5.593284592344105,19.822666253365412,65.45451771129261,15.091365871380802,9.446714797304331,2,7.9000091552734375,10.800003051757812,25.275009155273438,17.20001220703125,57.399993896484375,0,0.18011697691086437,-4.499990463293216,340.3999938964844,-1.0930217703731304,341.6000061035156,22.999694827323125,347.3999938964844,0.18011697691086437 4600,2018-02-13,346.6000061035156,347.6000061035156,341.3999938964844,342.6000061035156,93266.0,0.013450310244197627,1.0666707356770833,-4.0,37.317789833554684,39.70846088699638,6.519107640691061,11.83445170147911,16.68117735005717,12.987351600296847,15.207229126624677,6.20001220703125,-6.065737931584238,-9.929994201660179,-29.39278927163525,9.532800868314894,-19.661391736647715,-0.19859666667264264,13.169300540858785,73.21431490836562,23.24605073038215,9.731397534987522,2,3.3000030517578125,6.1999969482421875,21.025001525878906,12.600006103515625,57.399993896484375,1,0.15695323986877607,-1.15999755859375,342.0,-4.499990463293216,340.3999938964844,-1.0930217703731304,341.6000061035156,0.15695323986877607 4601,2018-02-14,350.6000061035156,353.0,346.79998779296875,349.20001220703125,64262.0,0.01154068069694536,1.000009844409114,0.34999847412109375,43.1486931048519,38.71306113272961,0.4325578834669841,7.394480068596067,12.72341828621586,9.337260973018033,14.930332123548023,6.399993896484375,-6.392890310869859,-5.409994506835915,-24.925590440145072,14.105601426473243,-15.167792473490465,4.3478034598186355,7.239142508407269,83.56169251253624,28.478246280241713,9.757797966654568,2,-2.3000030517578125,1.6999969482421875,18.150001525878906,8.600006103515625,47.600006103515625,2,0.12150600502539022,1.0666707356770833,346.6000061035156,-1.15999755859375,342.0,-4.499990463293216,340.3999938964844,0.12150600502539022 4602,2018-02-15,352.3999938964844,353.0,349.20001220703125,352.3999938964844,92499.0,0.005134020997242361,5.333248563145313,0.0,37.69968658547818,37.99570857585427,-4.541409093282084,5.431941274590997,10.890744598124684,7.859687058903091,15.059549233052449,3.79998779296875,-6.899941885430167,-3.3300064086914176,-22.88603576290342,16.226022945520583,-13.108021085797418,6.448008268414583,3.624806164934057,95.89037087202897,43.90670350500498,9.778014677106,2,-9.999984741210938,-2.4999847412109375,16.550018310546875,6.800018310546875,50.600006103515625,3,0.13791148395363373,1.000009844409114,350.6000061035156,1.0666707356770833,346.6000061035156,-1.15999755859375,342.0,0.13791148395363373 4603,2018-02-16,360.6000061035156,362.20001220703125,352.3999938964844,354.3999938964844,90456.0,0.023269047528530873,1.0851048633205636,100.0,47.1810189788478,38.33183739602,-14.063590687154772,-2.9508664048568107,2.7010765713706633,0.029850986399935664,14.742254529814907,9.800018310546875,-7.569767934786171,4.89000549316404,-14.644136867678299,24.424147854006378,-4.877065687257129,14.657076673585209,-33.0,92.79276926249227,40.5364187888468,9.767071180421171,2,-15.699996948242188,-10.699996948242188,7.8000030517578125,-1.399993896484375,41.19998168945318,4,0.10205209975067153,5.333248563145313,352.3999938964844,1.000009844409114,350.6000061035156,1.0666707356770833,346.6000061035156,0.10205209975067153 4604,2018-02-19,356.79998779296875,362.3999938964844,352.0,360.6000061035156,129414.0,-0.010538042834796868,1.8108114795676398,-0.6129049723865684,45.95375531356131,39.44475465308236,-10.208368884609115,0.46336229418659514,6.367558039839196,4.224818108071588,14.622755332771431,10.399993896484375,-9.347767714326096,1.3499877929687614,-17.968886985279028,20.66886257121655,-8.309449596155162,11.009425182092684,-28.507981567382785,73.33330426897321,19.589449014921698,9.659437389123902,2,-6.399993896484375,-6.8999786376953125,11.450019836425781,2.4000244140625,47.20001220703125,0,0.11939464002513933,1.0851048633205636,360.6000061035156,5.333248563145313,352.3999938964844,1.000009844409114,350.6000061035156,0.11939464002513933 4605,2018-02-20,363.0,365.3999938964844,354.79998779296875,356.6000061035156,106544.0,0.01737671642138272,-1.1199947509925812,-1.684200804696472,49.184774721506514,40.25461639522487,-14.832867180708888,-6.295710499912275,0.04849655828382993,-1.6168250399337012,15.183830734217437,10.600006103515625,-9.771609941164115,7.699999999999989,-11.318217763716632,26.71821776371661,-1.8091088818583216,17.2091088818583,-33.34367426757808,87.09681124227832,32.32964168524765,9.509108881858298,2,-11.100006103515625,-13.099990844726562,5.250007629394531,-3.79998779296875,37.20001220703125,1,0.10027546527957121,1.8108114795676398,356.79998779296875,1.0851048633205636,360.6000061035156,5.333248563145313,352.3999938964844,0.10027546527957121 4606,2018-02-21,369.20001220703125,371.3999938964844,360.20001220703125,364.0,214484.0,0.01707992343534781,1.3333354526149817,0.8125026822115728,49.73118709599618,41.80506754413289,-19.68548596025505,-12.739328253473218,-6.323479468354208,-7.50979012857897,15.92747770749379,11.199981689453125,-9.297486995110262,13.640011596679699,-6.010665187281575,33.29068838064097,3.8146732046990337,23.465349988660364,-37.399066384765604,90.09016439640443,37.21874620411526,9.825338391980637,2,-14.300018310546875,-19.300003051757812,-3.5500030517578125,-10.0,30.79998779296875,2,0.09425781864128013,-1.1199947509925812,363.0,1.8108114795676398,356.79998779296875,1.0851048633205636,360.6000061035156,0.09425781864128013 4607,2018-02-22,366.20001220703125,368.3999938964844,363.3999938964844,367.20001220703125,83436.0,-0.008125676871098664,1.9412081500762948,-0.1923072408652887,54.89614297066195,44.103470046960034,-14.336659423580556,-9.750959852843152,-3.205021882769074,-4.264972107018252,16.001756528265005,5.800018310546875,-7.627621123540109,10.330010986328148,-9.805228928077383,30.46525090073368,0.26239102912541057,20.397630943530885,-31.231142538828124,73.19596223999095,15.529415286071654,10.067619957202753,2,-10.500015258789062,-16.300003051757812,-0.5500030517578125,-7.0,33.199981689453125,3,0.08738394028755181,1.3333354526149817,369.20001220703125,-1.1199947509925812,363.0,1.8108114795676398,356.79998779296875,0.08738394028755181 4608,2018-02-23,370.0,371.6000061035156,365.0,367.0,98442.0,0.010376809574818902,1.1290300351443676,-3.0,66.66665004490369,47.97552207215134,-15.082406905213304,-14.100623756715322,-6.723896848471838,-7.809930030275609,17.06568429153372,6.600006103515625,-6.520795909554181,14.019998168945335,-6.411518989620276,34.45151532751095,3.8042395896625294,24.23575674822814,-32.1166403935344,91.83670609557294,27.351329190699815,10.215758579282802,2,-13.5,-20.099990844726562,-4.399993896484375,-10.79998779296875,35.399993896484375,4,0.08918918918918917,1.9412081500762948,366.20001220703125,1.3333354526149817,369.20001220703125,-1.1199947509925812,363.0,0.08918918918918917 4609,2018-02-26,377.0,381.0,368.6000061035156,370.0,155445.0,0.018918918918918948,-1.5306141514545692,2.3333333333333335,77.5973861908041,52.45103277851239,-18.54584054162342,-21.19493860796109,-13.468480195936593,-14.548331122874515,18.518329465057775,12.399993896484375,-4.092581025434356,20.38999786376951,-1.8331706658422036,42.61316639338122,9.278413598963652,31.501582128575365,-35.7449757438294,84.73283154071765,15.77831993031873,11.111584264805868,2,-13.100006103515625,-22.699996948242188,-11.399993896484375,-17.79998779296875,27.0,0,0.06578246098930718,1.1290300351443676,370.0,1.9412081500762948,366.20001220703125,1.3333354526149817,369.20001220703125,0.06578246098930718 4610,2018-02-27,373.6000061035156,378.0,371.20001220703125,378.0,119348.0,-0.009018551449560652,2.0909078298503943,-0.628570556640625,71.6171587245473,55.614195625145214,-12.195626810066358,-17.826837004974493,-9.905340583247096,-11.06991156311318,19.912708462283398,6.79998779296875,-1.272495833497942,16.430003356933582,-6.942238429814097,39.80224514368126,4.743882463559771,28.116124250307394,-27.575584758085483,64.42308538764682,-7.322570024604929,11.686120893373834,2,-8.5,-19.300003051757812,-8.25,-14.399993896484375,30.79998779296875,1,0.08137043201241623,-1.5306141514545692,377.0,1.1290300351443676,370.0,1.9412081500762948,366.20001220703125,0.08137043201241623 4611,2018-02-28,375.6000061035156,378.20001220703125,371.3999938964844,371.3999938964844,127060.0,0.0053533189703585116,-2.238094546088675,-0.9545495529862186,79.92955173584696,60.30640286407508,-11.484119182514121,-19.95193380971085,-11.383539803439135,-12.94712550713649,21.232055836364033,6.800018310546875,1.8973209521439003,17.860003662109364,-6.757016581004848,42.477023905223575,5.551493540552258,30.16851378366647,-25.378515319537087,69.31822713740014,-6.926753793897433,12.308510121557115,2,-9.100006103515625,-21.300003051757812,-11.949996948242188,-16.399993896484375,29.600006103515625,2,0.06549522285347309,2.0909078298503943,373.6000061035156,-1.5306141514545692,377.0,1.1290300351443676,370.0,0.06549522285347309 4612,2018-03-01,372.6000061035156,376.7999877929688,370.20001220703125,375.20001220703125,65238.0,-0.007987220317491661,1.2758704150947118,-0.6190472730443376,77.47439597626504,63.672333641565885,-5.942313137234862,-17.618992479658232,-8.185654140535462,-9.846924518549258,22.112201911926977,6.599975585937557,4.501325044428995,14.710003662109386,-10.245531653874082,39.665538978092854,2.2322360041176807,27.187771320101092,-18.68509421361449,47.500038146972656,-31.559578598153507,12.477767657991723,3,-6.100006103515625,-18.300003051757812,-9.150001525878906,-13.399993896484375,30.399993896484375,3,0.07353728783587865,-2.238094546088675,375.6000061035156,2.0909078298503943,373.6000061035156,-1.5306141514545692,377.0,0.07353728783587865 4613,2018-03-02,366.0,371.6000061035156,365.3999938964844,371.0,118297.0,-0.017713381630171,1.0,1.9230724086528868,68.86791366409379,66.2183512360695,1.681012487541011,-11.083170817439509,-1.595773726302582,-3.247947474625846,23.221767270981992,7.20001220703125,6.355468520843033,7.789997863769543,-17.42068901216038,33.000684739699466,-4.815345574195419,20.395341301734504,-8.834877536887006,3.8461914664277432,-73.75629897769795,12.605343437964958,3,1.899993896484375,-11.699996948242188,-1.7499923706054688,-6.79998779296875,34.0,4,0.09125681392482066,1.2758704150947118,372.6000061035156,-2.238094546088675,375.6000061035156,2.0909078298503943,373.6000061035156,0.09125681392482066 4614,2018-03-05,364.6000061035156,367.0,363.0,365.3999938964844,74787.0,-0.0038251199357496324,1.0,0.15999755859375,64.90065622871602,67.96456029242611,4.809573107688323,-8.961243346682977,-0.3062011318946247,-1.8507472191272996,22.98603133087243,4.0,8.588464783346637,5.640003967285168,-19.383980736280762,30.663988670851097,-6.871988384497797,18.151996319068132,-4.574698335976166,10.526347490533535,-64.8374418086973,12.511992351782967,3,6.0,-10.300003051757812,-0.45000457763671875,-5.399993896484375,42.19998168945318,0,0.11190342048810886,1.0,366.0,1.2758704150947118,372.6000061035156,-2.238094546088675,375.6000061035156,0.11190342048810886 4615,2018-03-06,373.0,373.0,366.3999938964844,368.20001220703125,106869.0,0.02303892966501886,1.7500095367674173,-6.0000762951094835,67.28394102385505,69.91486628441042,-2.260457908095532,-15.809011102085663,-8.692270383299956,-10.227071474226591,21.40441167510467,8.399993896484375,9.837061215023652,12.539997863769543,-12.048612984758222,37.12860871229731,0.24569243950566033,24.834303288033425,-10.45772916456525,65.78942084911078,-8.184718101837845,12.29430542426389,3,-1.0,-18.699996948242188,-8.699996948242188,-13.79998779296875,36.20001220703125,1,0.08310991957104563,1.0,364.6000061035156,1.0,366.0,1.2758704150947118,372.6000061035156,0.08310991957104563 4616,2018-03-07,389.20001220703125,394.6000061035156,375.0,385.0,270566.0,0.04343166811536525,1.6133341471354166,0.8750047683837087,73.232322259286,71.952219538702,-17.12611579521092,-30.268803611519388,-24.747853156457268,-26.294601123923712,20.44492984811858,21.600006103515625,12.037975702828248,26.650009155273438,-0.26080361402841845,53.56082192457529,13.19460277062251,40.105415539924365,-26.20001220703125,82.91141502063316,11.225823323480384,13.455406384650933,3,-10.400009155273438,-28.100006103515625,-24.550010681152344,-30.0,21.0,2,0.03905442243760171,1.7500095367674173,373.0,1.0,364.6000061035156,1.0,366.0,0.03905442243760171 4617,2018-03-08,396.7999877929688,397.20001220703125,385.7999877929688,387.0,201509.0,0.01952717201328036,1.1509405715404306,2.333323645241465,73.02797638576392,72.65903357657535,-22.27105117913561,-35.33283048744573,-32.16368997667877,-33.71815248849293,19.83579338632258,11.400024414062443,13.892866795872465,31.489985656738327,2.392261230384918,60.587710083091736,16.941123443561594,46.03884786991506,-30.399993896484432,98.83033838806583,28.583049737095095,14.548862213176717,3,-16.699981689453182,-34.39997863769537,-31.799987792968807,-37.59997558593756,11.200012207031193,3,0.021169417017334213,1.6133341471354166,389.20001220703125,1.7500095367674173,373.0,1.0,364.6000061035156,0.021169417017334213 4618,2018-03-09,397.0,404.7999877929688,393.0,395.0,163577.0,0.0005040630372588062,-2.9333292643229356,0.20408188686060805,76.80000813802084,72.57043601515498,-20.381696200832096,-32.75443409434706,-32.16377173341817,-33.662143713154364,19.17987384203494,11.799987792968807,15.408894445944668,28.85999755859376,-1.0355675475258295,58.75556266471335,13.912215005533938,43.807780111653585,-25.672003173828102,81.33973667264839,11.008465278923595,14.947782553059806,3,-13.100006103515625,-30.800003051757812,-31.29999542236328,-37.79998779296875,10.600006103515625,4,0.015113350125944613,1.1509405715404306,396.7999877929688,1.6133341471354166,389.20001220703125,1.7500095367674173,373.0,0.015113350125944613 4619,2018-03-12,403.6000061035156,404.3999938964844,397.7999877929688,398.20001220703125,109709.0,0.016624700512633872,-1.129019555726211,2.6999969482421875,76.92308314988382,73.15998317352572,-25.492496366357557,-36.367480646395904,-38.53783648187499,-40.0481803134731,18.488507590533747,7.399993896484375,17.048300566943794,32.38000335693357,1.1603335913243313,63.59967312254281,16.77016847412898,47.98983823973816,-26.247050903320257,96.8750471870178,27.48040274403938,15.609834882804615,3,-19.70001220703125,-37.40000915527344,-38.150001525878906,-44.399993896484375,2.399993896484375,0,-0.008919737485316825,-2.9333292643229356,397.0,1.1509405715404306,396.7999877929688,1.6133341471354166,389.20001220703125,-0.008919737485316825 4620,2018-03-13,401.0,404.7999877929688,398.6000061035156,403.6000061035156,110264.0,-0.006442036829030107,1.4800078125476503,-0.4814831559732575,72.14484206088045,72.29501543186278,-20.78257360934765,-31.076297192378888,-35.70520497899332,-37.167315611144545,18.140122431634975,6.199981689453182,17.653432953822858,27.05999755859375,-4.604054751182446,58.724049868369946,11.227971403705624,42.892023713481876,-18.70657893310539,87.2483578873633,19.6258986080111,15.832026154888107,3,-17.100006103515625,-34.80000305175781,-40.29998779296875,-41.79998779296875,5.399993896484375,1,0.014463809957528273,-1.129019555726211,403.6000061035156,-2.9333292643229356,397.0,1.1509405715404306,396.7999877929688,0.014463809957528273 4621,2018-03-14,393.20001220703125,401.7999877929688,392.20001220703125,400.7999877929688,113539.0,-0.0194513411295979,-1.0000000000000118,2.9230606711504143,67.6240265048836,71.20052993504261,-11.424931954886006,-20.997752031642676,-27.751985100559864,-29.13536119792991,18.301417637961837,9.599975585937557,16.78088449264436,17.13000946044923,-13.642030180245797,47.90204910114426,1.743989640101688,32.51602928079677,-6.855409129443274,38.947496916118126,-26.81454186868777,15.38601982034752,3,-9.300018310546875,-21.600021362304688,-41.80000305175781,-40.30000305175781,22.0,2,0.04069175865532659,1.4800078125476503,401.0,-1.129019555726211,403.6000061035156,-2.9333292643229356,397.0,0.04069175865532659 4622,2018-03-15,401.0,401.20001220703125,392.3999938964844,393.20001220703125,81144.0,0.019837201299123697,1.1463427342220633,-1.0263174802036577,69.23077505584794,71.24084786745973,-16.508803044074853,-26.319477622979377,-35.362972819219976,-36.66525123789796,18.471429437662696,8.800018310546875,16.894379079775945,22.4999969482422,-8.076911872008168,53.076905768492566,7.211542538116987,37.78845135836741,-11.333427673643484,69.84130828626482,7.072781004829245,15.288454410125198,3,-17.100006103515625,-29.400009155273438,-49.59999084472656,-48.09999084472656,11.799987792968807,3,0.02294267383299564,-1.0000000000000118,393.20001220703125,1.4800078125476503,401.0,-1.129019555726211,403.6000061035156,0.02294267383299564 4623,2018-03-16,397.3999938964844,401.3999938964844,395.7999877929688,400.7999877929688,84158.0,-0.008977571330462952,1.434782031804557,-0.43589733557651655,63.2124344138746,71.0532676658107,-8.92484362994935,-20.892310262553735,-31.715063995787375,-32.79417838213749,19.955200517582814,5.600006103515568,16.374166965154302,17.059991455078148,-13.410314141180493,47.53029705133679,1.8248386569488275,32.29514425320747,-5.199981689453125,41.2697759133491,-17.94709358148429,15.235152798129308,3,-11.800003051757812,-25.800003051757812,-45.99998474121094,-44.49998474121094,23.600006103515625,4,0.026673392718462807,1.1463427342220633,401.0,-1.0000000000000118,393.20001220703125,1.4800078125476503,401.0,0.026673392718462807 4624,2018-03-19,399.3999938964844,399.3999938964844,392.20001220703125,396.7999877929688,77300.0,0.005032712709404308,4.538434451917321,-0.7647090502732828,67.01846434555888,71.02377025711111,-6.112091075142587,-20.593001104276368,-33.578457608619544,-34.491165843204215,21.284564285353664,7.199981689453125,16.331139616899463,16.92999114990232,-12.551495256538999,46.41147755634364,2.1892479466816326,31.67073435312301,5.399993896484432,57.142822542361124,-1.3570229904840971,14.740743203220662,3,-9.5,-27.0,-47.99998474121094,-46.49998474121094,10.600006103515625,0,0.02053082707146081,1.434782031804557,397.3999938964844,1.1463427342220633,401.0,-1.0000000000000118,393.20001220703125,0.02053082707146081 4625,2018-03-20,399.3999938964844,401.6000061035156,396.3999938964844,398.6000061035156,109311.0,0.0,1.0,0.3076868903834709,66.12465564339584,70.23402952201221,-2.205348114812182,-18.68412822344021,-33.53574845697176,-34.213818221196334,23.14075888747193,5.20001220703125,17.463180521992626,15.109991455078102,-13.799290642302935,44.01927355245914,0.6553504063875835,29.56463250376862,5.1479943847656955,74.99999999999956,17.130473259603278,14.454641048690517,3,-4.100006103515568,-26.300003051757812,-48.04998779296875,-46.49998474121094,7.20001220703125,1,0.01652480271501,4.538434451917321,399.3999938964844,1.434782031804557,397.3999938964844,1.1463427342220633,401.0,0.01652480271501 4626,2018-03-21,404.0,405.0,396.3999938964844,400.0,118507.0,0.011517291371586413,1.866668701171875,5.0000762951094835,70.82227880521648,69.98895201306249,-5.012294680558057,-21.653518081450386,-37.825941889812384,-38.55641046227805,24.757741000171627,8.600006103515625,19.445000498416448,17.969998168945324,-11.301941151664664,47.24193748955531,3.3340285086403583,32.60596782925029,-11.79998779296875,92.1874925494123,31.642839231205514,14.63596966030499,3,-5.399993896484375,-28.100006103515625,-52.649993896484375,-51.09999084472656,4.0,2,0.0059405789516939755,1.0,399.3999938964844,4.538434451917321,399.3999938964844,1.434782031804557,397.3999938964844,0.0059405789516939755 4627,2018-03-22,398.20001220703125,403.0,397.0,402.3999938964844,98572.0,-0.014356405428140429,1.2222247339598864,-1.0499954223632812,71.58178468164347,69.40914940679833,1.1255331608961114,-14.053795858462138,-31.7642551532565,-32.53650889860495,26.462106835490335,7.0,20.641758270753314,10.570010375976551,-17.61621699657843,38.75623774853153,-3.5231033103009395,24.66312406225404,-5.744000244140636,46.875044703526214,-19.980638435506762,14.0931136862775,3,0.399993896484375,-21.100006103515625,-47.90000915527344,-45.30000305175781,8.0,3,0.042692113206569626,1.866668701171875,404.0,1.0,399.3999938964844,4.538434451917321,399.3999938964844,0.042692113206569626 4628,2018-03-23,403.0,405.20001220703125,391.0,396.0,109177.0,0.012054213073386721,1.4912248765914615,-1.6666739327883742,74.61539033367072,69.15273909388577,-3.0551296456533237,-17.133171675414303,-36.17044823985964,-37.153500350248805,27.5640461051403,14.20001220703125,19.980286607832454,13.719998168945324,-13.980167489928078,41.420163827818726,-0.13008466049137724,27.570080998382025,2.0,84.50696960709726,10.091185964116903,13.850082829436712,3,-4.899993896484375,-24.399993896484375,-56.84999084472656,-50.09999084472656,-1.600006103515625,4,0.024317587575604982,1.2222247339598864,398.20001220703125,1.866668701171875,404.0,1.0,399.3999938964844,0.024317587575604982 4629,2018-03-26,401.7999877929688,407.3999938964844,400.3999938964844,403.0,110300.0,-0.0029776977841965424,-2.5,-0.17143031529017044,70.33897793682176,68.95208752454592,-2.3884753621255754,-14.735437065470421,-34.56312342994892,-35.79796639736918,27.84842125359479,7.0,18.769414115851816,11.27998657226567,-16.32577456196958,38.88574770650092,-2.522893994851927,25.082867139383268,-10.799987792968807,65.85360861191523,-9.254581899037873,13.802880567117613,3,-2.5999908447266193,-22.09999084472662,-54.39997863769537,-48.89997863769537,2.400024414062443,0,0.04778499947820847,1.4912248765914615,403.0,1.2222247339598864,398.20001220703125,1.866668701171875,404.0,0.04778499947820847 4630,2018-03-27,404.0,406.20001220703125,401.6000061035156,404.7999877929688,142511.0,0.005475391423269027,1.5555329501720834,0.6666497126291415,63.028161068373386,68.44143580937812,-4.60215061876022,-15.327007540759155,-35.999481585529,-37.78657032327942,28.148164388433994,4.600006103515625,17.322836498688844,11.959999084472656,-15.064694800277039,38.98469296922235,-1.5523478579021912,25.472346026847504,-13.0,79.26832218386848,4.934562104181353,13.512346942374853,3,-4.8000030517578125,-22.900009155273438,-53.849998474121094,-51.09999084472656,3.20001220703125,1,0.014851485148514865,-2.5,401.7999877929688,1.4912248765914615,403.0,1.2222247339598864,398.20001220703125,0.014851485148514865 4631,2018-03-28,400.20001220703125,403.3999938964844,395.0,401.7999877929688,186698.0,-0.009405910378635474,2.5000063578449447,1.999999999999929,53.207570201945714,66.66107971450009,0.32990179767614336,-10.107785552458608,-31.59965070115038,-33.763190436757384,28.10386437738226,9.0,15.19662496364964,6.930010986328114,-19.167543719751507,33.027565692407734,-6.118766366711668,19.978788339367895,-8.872012329101551,56.09765628634431,-14.512138884445456,13.048777353039801,3,-1.0000152587890625,-16.400009155273438,-49.300010681152344,-47.30000305175781,13.79998779296875,2,0.015991988259044687,1.5555329501720834,404.0,-2.5,401.7999877929688,1.4912248765914615,403.0,0.015991988259044687 4632,2018-04-03,400.0,401.0,396.6000061035156,400.6000061035156,208480.0,-0.000499780612020051,5.285732970027248,0.3750095368886721,52.83018867924528,65.50749685509683,0.4169984262346702,-8.168592171516707,-30.693038333610104,-33.33069770238308,28.2492290921331,4.399993896484375,13.716152539610732,5.3599990844726335,-18.98682571628092,29.706823885226186,-6.813413315904143,17.53341148484941,-8.350560241699213,54.87806920421664,-13.780666392817416,12.173412400376789,4,-0.8000030517578125,-14.800003051757812,-47.599998474121094,-47.09999084472656,9.20001220703125,1,0.020000000000000018,2.5000063578449447,400.20001220703125,1.5555329501720834,404.0,-2.5,401.7999877929688,0.020000000000000018 4633,2018-04-04,399.3999938964844,401.7999877929688,395.20001220703125,400.6000061035156,107689.0,-0.001500015258789067,2.666677969549948,2.0,45.53190190741355,63.120101028636235,1.4869031126310688,-5.204902512036597,-29.475549391604545,-32.505726651548684,29.066824248621813,6.599975585937557,13.079154805245025,3.089993286132824,-17.235139307706163,23.41512587997181,-7.072573010786698,13.252559583052346,-7.4355430554199415,35.48383921166166,-28.38274086796742,10.162566296919495,4,-0.1999969482421875,-14.199996948242188,-46.59999084472656,-46.49998474121094,12.600006103515625,2,0.01702558441277624,5.285732970027248,400.0,2.5000063578449447,400.20001220703125,1.5555329501720834,404.0,0.01702558441277624 4634,2018-04-05,405.3999938964844,405.6000061035156,400.7999877929688,402.3999938964844,104021.0,0.015022534030270984,1.8235199080888618,-2.499974568943594,54.36507383862135,61.813480828105746,-3.992328357799522,-8.423419774771673,-34.80785279150359,-38.353761337086326,30.42757447770048,6.20001220703125,11.74247137156351,7.049993896484352,-7.137840752808472,21.237828545777177,-0.04392342816203154,14.143911221130736,-13.126832194311532,92.85698715538335,30.6283039444722,7.093917324646409,4,-6.1999969482421875,-20.199996948242188,-52.199989318847656,-52.49998474121094,8.399993896484432,3,-0.009866798372526242,2.666677969549948,399.3999938964844,5.285732970027248,400.0,2.5000063578449447,400.20001220703125,-0.009866798372526242 4635,2018-04-06,404.0,406.3999938964844,401.3999938964844,404.20001220703125,91599.0,-0.0034533643748446696,1.1739245813762174,-0.06667073567708333,62.272713401100894,60.86352911653735,-2.091105461229972,-4.8295165995466505,-32.87161557322514,-36.76688555632961,31.21125966942885,5.0,11.281748982925137,4.100000000000023,-3.812676001793477,12.012676001793523,0.14366199910330124,8.056338000896744,-11.424301653940915,78.94741068918901,13.204831939447303,3.9563380008967455,4,-4.8000030517578125,-18.800003051757812,-44.900001525878906,-49.69999694824219,5.0,4,0.0004950797203744361,1.8235199080888618,405.3999938964844,2.666677969549948,399.3999938964844,5.285732970027248,400.0,0.0004950797203744361 4636,2018-04-09,404.3999938964844,407.0,401.3999938964844,405.7999877929688,104441.0,0.0009900839021890206,1.9473574313960118,6.999542264266381,54.64479963045389,58.981641888627394,-2.713775872127087,-4.250293780951893,-32.655186166045496,-36.9422437392534,30.301083215221464,5.600006103515625,10.345467684059997,3.73999481201173,-2.611264181293336,10.091253805316796,0.5643653153591686,6.915624308664292,-11.527809639416773,77.96602717619005,12.215554982594242,3.175629496652546,4,-5.1999969482421875,-19.199996948242188,-44.699989318847656,-50.09999084472656,9.399993896484432,0,0.006923883167178291,1.1739245813762174,404.0,1.8235199080888618,405.3999938964844,2.666677969549948,399.3999938964844,0.006923883167178291 4637,2018-04-10,405.20001220703125,407.3999938964844,402.6000061035156,405.0,62659.0,0.001978284675127062,1.0869622906881087,-0.14286648501361818,61.53848237430245,57.52865211536426,-2.7003979510386102,-4.625909492769779,-32.68782389268449,-37.494726573938465,29.19695402634822,4.79998779296875,9.540738357029795,4.1200119018554915,-2.267341438099436,10.507365241810419,0.9263352318779994,7.313688571832984,-12.03727175717529,81.9673361366189,12.578237730731061,3.1936766699774712,4,-4.0000152587890625,-20.000015258789062,-44.800010681152344,-50.90000915527344,-0.600006103515625,1,0.021717639506073194,1.9473574313960118,404.3999938964844,1.1739245813762174,404.0,1.8235199080888618,405.3999938964844,0.021717639506073194 4638,2018-04-11,403.0,406.0,399.0,406.0,62853.0,-0.005429447533943255,3.6666666666666665,-14.999084528532194,55.2941218709413,55.857001441377534,-0.5591906106546958,-2.0589059945332338,-29.98162910156094,-35.1245205579296,27.381696990228644,7.0,7.8248874517502145,1.6199996948242301,-4.519292894506464,7.759292284154924,-1.4496465998411168,4.689645989489577,-9.55251448121146,47.61908221950147,-22.35580026236031,3.069646294665337,4,-1.8000030517578125,-17.800003051757812,-42.599998474121094,-48.69999694824219,7.799987792968807,2,0.015384645675015518,1.0869622906881087,405.20001220703125,1.9473574313960118,404.3999938964844,1.1739245813762174,404.0,0.015384645675015518 4639,2018-04-12,400.0,404.20001220703125,399.3999938964844,402.7999877929688,73584.0,-0.007444168734491274,-1.4000091552734375,0.9333292643229356,50.810818390042364,54.499518921562974,2.412310132439984,0.6930975112787223,-26.39026165624813,-31.887014880447396,25.468341208253655,4.800018310546875,6.364227376437441,-1.1999999999999886,-7.276006514203459,4.876006514203482,-4.238003257101752,1.838003257101775,-6.273464313657541,11.904770554875368,-55.06190971392968,3.0380032571017437,4,1.1999969482421875,-14.800003051757812,-38.900001525878906,-45.69999694824219,14.399993896484375,3,0.030000000000000027,3.6666666666666665,403.0,1.0869622906881087,405.20001220703125,1.9473574313960118,404.3999938964844,0.030000000000000027 4640,2018-04-13,406.7999877929688,409.0,399.20001220703125,400.0,78049.0,0.016999969482422106,-1.333340599455041,-2.4285776566757202,53.57141188908428,54.53994577568948,-4.412781970997003,-5.9554284324881905,-32.44319699378201,-38.34527192426225,23.647155039784558,9.79998779296875,4.267658020516478,5.309988403320347,-1.2594413143712586,11.879418121011952,2.025273544474544,8.59470326216615,-12.799982942423526,77.99987792968807,13.635904300718934,3.2847148588457995,4,-4.699981689453182,-19.09999084472662,-44.34998321533209,-52.499984741210994,16.0,4,0.017207473476037682,-1.4000091552734375,400.0,3.6666666666666665,403.0,1.0869622906881087,405.20001220703125,0.017207473476037682 4641,2018-04-16,409.20001220703125,411.6000061035156,406.7999877929688,407.7999877929688,77230.0,0.0058997652066890005,-1.8235199080889561,0.20588631284163034,65.36310753766108,55.93249231551346,-6.036725837578103,-7.4787524476574845,-34.110906703988576,-40.35420594878178,22.7784093874925,4.800018310546818,2.8567372782832763,6.910012817382835,0.704444985851012,13.115580648914658,3.807228901616952,10.012796733148718,-14.600007550507769,80.9524386197342,13.782365741699195,3.1027839157659067,4,-5.8000030517578125,-15.900009155273438,-46.050010681152344,-54.90000915527344,18.79998779296875,0,-0.0004887883701480966,-1.333340599455041,406.7999877929688,-1.4000091552734375,400.0,3.6666666666666665,403.0,-0.0004887883701480966 4642,2018-04-17,410.20001220703125,411.7999877929688,404.3999938964844,410.20001220703125,200707.0,0.0024437926934715026,3.6250667582206693,0.0,61.24999761581879,57.678947394225155,-6.076729262490119,-8.173216066636655,-34.525957747131656,-40.95492699347358,21.712865222011143,7.399993896484432,2.144680116164068,7.45001220703125,0.34789561153417026,14.55212880252833,3.8989539092826817,11.001070504779818,-14.580007463688219,87.50017881410447,21.592700466933024,3.551058297748548,4,-4.800018310546875,-11.400024414062443,-40.25000762939453,-49.100006103515625,33.59997558593756,1,0.008776146949797337,-1.8235199080889561,409.20001220703125,-1.333340599455041,406.7999877929688,-1.4000091552734375,400.0,0.008776146949797337 4643,2018-04-18,408.0,413.7999877929688,405.0,409.0,60439.0,-0.005363267044275144,-1.5142822265625162,-100.0,59.39394051487676,58.23771035825353,-2.8256651864691094,-5.416044074045601,-31.432121325978926,-38.266975531315325,20.6620329884813,8.799987792968807,2.382059856023716,4.719999694824196,-2.282439186605984,11.722438576254376,1.218780254109106,8.221219135539286,-11.085596612686913,60.273989782864746,-5.407307636105514,3.5012194407150914,4,-1.600006103515625,-5.600006103515625,-36.74999237060547,-45.59999084472656,40.600006103515625,2,-0.008333318373736187,3.6250667582206693,410.20001220703125,-1.8235199080889561,409.20001220703125,-1.333340599455041,406.7999877929688,-0.008333318373736187 4644,2018-04-19,407.6000061035156,411.20001220703125,406.0,409.0,69136.0,-0.000980377197265625,-1.2608718727816735,1.399993896484375,55.76923265024263,57.51510138593594,-2.325312509098694,-4.606400028960024,-29.802143249376456,-37.371624719304236,20.09532968107638,5.20001220703125,2.696008524581657,3.910005187988304,-3.0961305323374404,10.916140908314048,0.4069373278254602,7.413073048151148,-8.997044275636995,57.534300979072206,-6.16278153762908,3.503067860162868,4,-1.20001220703125,-5.20001220703125,-32.550010681152344,-41.40000915527344,49.399993896484375,3,0.007850789110735557,-1.5142822265625162,408.0,3.6250667582206693,410.20001220703125,-1.8235199080889561,409.20001220703125,0.007850789110735557 4645,2018-04-20,406.0,407.6000061035156,405.0,407.0,145816.0,-0.003925431991061545,1.3636287973366625,0.7142888283378747,59.999957906877384,58.11011897220522,-0.4601625812814518,-2.620963907793339,-26.752615091122266,-35.55996179909823,19.246036230341705,2.600006103515625,3.523885260639645,1.9799987792968636,-4.793201284479551,8.753198843073278,-1.4066012525913152,5.3665988111850425,-5.877335575612335,17.02135257889925,-45.66917065729943,3.386600031888207,4,0.399993896484375,-3.600006103515625,-30.95000457763672,-39.80000305175781,42.79998779296881,4,0.02068964013912411,-1.2608718727816735,407.6000061035156,-1.5142822265625162,408.0,3.6250667582206693,410.20001220703125,0.02068964013912411 4646,2018-04-23,406.3999938964844,407.6000061035156,402.0,406.20001220703125,69044.0,0.0009852066415871885,3.307686890383464,-0.199981689453125,60.958877623645655,58.04571844435446,-0.6108601083668646,-2.9849787065507485,-25.810399620202475,-35.40532040426456,17.876631916444346,5.600006103515625,3.4160486155764147,2.2599929809570085,-4.596246625132153,9.11623258704617,-1.1681268220875722,5.688112784001589,-4.9095971352385845,37.28812244285689,-25.30045424451287,3.428119803044593,4,0.0,-4.0,-31.349998474121094,-40.19999694824219,54.0,0,0.04035431629622943,1.3636287973366625,406.0,-1.2608718727816735,407.6000061035156,-1.5142822265625162,408.0,0.04035431629622943 4647,2018-04-24,415.20001220703125,418.0,404.6000061035156,407.7999877929688,220508.0,0.021653588687770453,1.0615375225360577,37.003509842819795,71.12298810713776,59.80448135948741,-8.764930298556123,-11.010618480883238,-32.95129858331359,-43.60667499064243,16.88871887326584,13.399993896484375,3.242027113189181,10.210011291503918,2.31759672923846,18.102425853769375,6.263804010371189,14.156218572636647,-13.20001220703125,82.50007629394531,15.802039662640766,3.946207281132742,4,-6.600006103515625,-10.70001220703125,-37.45001983642578,-49.00001525878906,37.399993896484375,1,0.03082848607091626,3.307686890383464,406.3999938964844,1.3636287973366625,406.0,-1.2608718727816735,407.6000061035156,0.03082848607091626 4648,2018-04-25,412.7999877929688,413.3999938964844,404.7999877929688,406.7999877929688,167292.0,-0.005780405451591641,1.3888865341415046,0.8108081357945329,60.94671083579155,60.93069163123732,-5.396038162798277,-8.262375617964665,-28.84714996950322,-40.794696898251516,16.776894251890397,10.400024414062443,3.470763996011158,7.319987487793014,-1.2407833770608931,15.880758352646922,3.0396020553660605,11.600372920219968,-10.799987792968807,67.49992370605504,3.941004719484937,4.2803854324269635,4,-4.199981689453182,-8.299987792968807,-35.04999542236334,-46.59999084472662,35.20001220703119,2,0.07509690144551895,1.0615375225360577,415.20001220703125,3.307686890383464,406.3999938964844,1.3636287973366625,406.0,0.07509690144551895 4649,2018-04-26,421.0,422.0,411.3999938964844,413.3999938964844,121328.0,0.019864371243982992,1.2083332008786514,1.2666676839192708,70.93591023343642,62.86008033616533,-11.51484339265761,-15.758147361955025,-35.26419863963042,-48.447861639905625,16.74973116322259,10.600006103515625,3.6096764256575398,14.559999084472679,3.7311082480173923,25.388889920927966,9.145553666245064,19.974444502700294,-17.079999999999984,95.0,32.00841350684037,5.4144454182276345,4,-9.0,-14.5,-42.40000915527344,-54.80000305175781,31.799987792968807,3,0.06555820927200862,1.3888865341415046,412.7999877929688,1.0615375225360577,415.20001220703125,3.307686890383464,406.3999938964844,0.06555820927200862 4650,2018-04-30,410.0,421.0,409.6000061035156,421.0,194142.0,-0.026128266033254133,1.0727261629971592,-1.4473672586804371,55.46874487773623,61.7607067072848,-0.014735317932661474,-4.5171937629032755,-22.7205898518568,-36.98337765751228,16.604505521557535,11.399993896484375,3.9607729523434614,3.2599990844726676,-7.616611780527421,14.136609949472756,-2.1783063480273768,8.698304516972712,-5.200012207031193,40.0,-20.22590777926964,5.438305432500038,4,2.0,-3.5,-28.850006103515625,-43.80000305175781,52.399993896484375,0,0.11463414634146352,1.2083332008786514,421.0,1.3888865341415046,412.7999877929688,1.0615375225360577,415.20001220703125,0.11463414634146352 4651,2018-05-01,406.6000061035156,416.0,405.7999877929688,410.20001220703125,93626.0,-0.008292668040205786,-2.9230493852519785,0.3272732821377841,51.30110765031445,60.65527448889542,3.3275944399454147,-0.6462794608515878,-17.913621208796428,-33.13874499385406,17.191976878408898,10.200012207031193,4.710437499477564,-0.45999450683592613,-10.894030953534468,9.974041939862616,-5.677012730185197,4.757023716513345,15.399993896484375,11.494256905481414,-44.08205780764746,5.217018223349274,5,5.399993896484375,-0.100006103515625,-22.40001678466797,-40.40000915527344,54.79998779296875,1,0.1037874595572672,1.0727261629971592,410.0,1.2083332008786514,421.0,1.3888865341415046,412.7999877929688,0.1037874595572672 4652,2018-05-02,408.0,410.3999938964844,406.3999938964844,407.0,126071.0,0.00344317234498015,-2.6363434595644333,-0.27777730682829654,54.71697569997456,60.135611731684065,1.7687089522758583,-1.492736785679881,-17.91939140037323,-34.12934661253797,17.811195917371602,4.0,4.903333343803354,0.5399993896484148,-9.353840202922981,10.433838982219811,-4.406920406637312,5.486919185934141,13.67599975585938,18.60470892993355,-36.409304299958706,4.946919796285699,5,4.0,-1.5,-20.75,-41.69999694824219,62.399993896484375,2,0.12843135758942248,-2.9230493852519785,406.6000061035156,1.0727261629971592,410.0,1.2083332008786514,421.0,0.12843135758942248 4653,2018-05-03,406.20001220703125,409.7999877929688,405.6000061035156,408.3999938964844,143789.0,-0.004411734786688104,-1.4705818994534088,-2.199981689453125,55.984562126189495,60.1595372290115,3.6727457600503612,0.8883585211433456,-14.98170139192598,-31.95182468712369,18.61614519497828,4.199981689453182,4.3646380785060614,-1.5999893188476335,-10.768357641160037,7.56837900346477,-6.184173480003835,2.9841948423085682,15.158467309570312,3.6585751635203154,-54.46176815128347,4.584184161156195,5,5.79998779296875,0.29998779296875,-18.350006103515625,-39.90000915527344,60.0,3,0.11422942516514567,-2.6363434595644333,408.0,-2.9230493852519785,406.6000061035156,1.0727261629971592,410.0,0.11422942516514567 4654,2018-05-04,401.3999938964844,409.6000061035156,401.3999938964844,406.0,119138.0,-0.011816883718113735,-2.5652179681954186,2.0909292679881815,44.578328019320345,58.446022797060714,8.3822916866078,5.663723920720713,-8.953795852459507,-26.847849573859435,18.767006448521382,8.20001220703125,3.834946814836485,-6.20000762939452,-15.755168319108009,3.355153060318969,-10.977587974251264,-1.4224272845377754,19.32814668359373,0.0,-53.308701119169086,4.777580344856743,5,10.300003051757812,7.100006103515625,-13.04998779296875,-34.99998474121094,68.80001831054688,4,0.11609368911832396,-1.4705818994534088,406.20001220703125,-2.6363434595644333,408.0,-2.9230493852519785,406.6000061035156,0.11609368911832396 4655,2018-05-07,404.20001220703125,408.20001220703125,402.20001220703125,402.3999938964844,67915.0,0.006975631173698815,-4.454590852973408,-0.39130780917251035,45.019927584689185,56.675028348287775,5.922956041360578,3.035067826295233,-10.667949606301477,-29.351687142775802,18.835347557013364,6.800018310546875,3.569984855558232,-3.4099899291992415,-12.949692244067819,6.129712385669336,-8.17984108663353,1.3598612282350473,15.368439572031207,19.17819958905799,-29.368305846204002,4.769851157434291,5,7.4999847412109375,4.29998779296875,-14.750015258789062,-36.70001220703125,69.0,0,0.12023744215288312,-2.5652179681954186,401.3999938964844,-1.4705818994534088,406.20001220703125,-2.6363434595644333,408.0,0.12023744215288312 4656,2018-05-08,407.20001220703125,409.0,403.3999938964844,403.3999938964844,132168.0,0.0074220680588781285,-1.9473574313960118,2.1110998084193753,47.12644081352032,54.00874531566361,3.406614784205317,0.2694063595517946,-12.72471211694915,-32.09573011962334,18.875326595846587,5.600006103515625,3.5644153336135105,-0.5499908447265511,-9.97280811182435,8.872826422371247,-5.26139947827545,4.161417788822348,11.278332099076522,64.44464789496529,19.965239407123576,4.711408633548905,5,4.4999847412109375,1.29998779296875,-17.050018310546875,-39.70001220703125,60.199981689453125,1,0.1355598723837661,-4.454590852973408,404.20001220703125,-2.5652179681954186,401.3999938964844,-1.4705818994534088,406.20001220703125,0.1355598723837661 4657,2018-05-09,414.0,416.3999938964844,407.7999877929688,407.7999877929688,110549.0,0.016699380130449137,-1.7741900552268959,1.6315742978982977,55.28168560044359,53.379298067291614,-4.002389877786982,-6.15297148306621,-18.386284691281787,-38.43475565402298,19.186096728878255,9.199981689453125,3.7308515027647786,5.80999755859375,-3.9280242249571415,15.548019342144642,0.9409866668183327,10.679008450369167,3.4536432815303897,84.00004069010417,39.80345242995132,4.869010891775443,5,-2.3000030517578125,-5.399993896484375,-22.5,-46.5,54.0,2,0.11449273888039713,-1.9473574313960118,407.20001220703125,-4.454590852973408,404.20001220703125,-2.5652179681954186,401.3999938964844,0.11449273888039713 4658,2018-05-14,409.20001220703125,415.20001220703125,407.6000061035156,415.20001220703125,125705.0,-0.011594173412967979,1.5333353678385417,-0.9677400301237525,51.30719361644517,51.19832955429258,0.260649072769354,-0.9114068084595601,-12.602690008155662,-33.139555684589425,20.106595155416144,7.600006103515625,3.7482641014561295,0.7000091552734489,-8.732298828591809,10.132317139138706,-4.01614483665918,5.416163147206078,7.2904121113963924,52.00012207031251,9.09861519592183,4.716153991932616,5,1.9999847412109375,-0.600006103515625,-17.000015258789062,-41.70001220703125,58.79998779296875,0,0.1495600680932765,-1.7741900552268959,414.0,-1.9473574313960118,407.20001220703125,-4.454590852973408,404.20001220703125,0.1495600680932765 4659,2018-05-15,412.0,416.6000061035156,409.20001220703125,409.20001220703125,89314.0,0.006842589710266411,-4.285732970027248,-0.4666646321614583,54.80769042667862,51.12487905973063,-4.4144746511895505,-2.915783387584554,-14.591920412556647,-35.47890703737767,21.133382932060098,7.399993896484375,2.56577506654736,2.899996948242176,-5.749919239908252,11.549913136392604,-1.4249611458330378,7.22495504231739,-10.600006103515625,68.05549963018613,20.976473541408048,4.324958094075214,5,-3.0,-1.5,-19.800003051757812,-44.5,75.0,1,0.13155342768696898,1.5333353678385417,409.20001220703125,-1.7741900552268959,414.0,-1.9473574313960118,407.20001220703125,0.13155342768696898 4660,2018-05-16,413.7999877929688,415.0,410.20001220703125,411.3999938964844,79093.0,0.004368902410118558,-1.0000127157707346,0.8571444141689576,55.79936659301956,51.62468560892009,-6.279058222371248,-4.389512554181238,-15.43391000553521,-36.83185623690878,21.588551928573512,4.79998779296875,2.071500892224151,4.349984741211017,-4.472829873203864,13.172799355625898,-0.06142256599639495,8.76139204841843,-12.095993652343793,78.78775968816656,29.21155553352383,4.411407307207434,5,-4.799987792968807,-3.299987792968807,-21.59999084472662,-46.29998779296881,77.60000610351557,2,0.13629779139162368,-4.285732970027248,412.0,1.5333353678385417,409.20001220703125,-1.7741900552268959,414.0,0.13629779139162368 4661,2018-05-17,409.0,413.20001220703125,404.20001220703125,413.20001220703125,138310.0,-0.011599777512246612,3.2857018295961518,-1.7500095367673758,44.81604224695156,50.52458189191754,-1.2324330889820772,0.4160538242142593,-9.77642428469835,-31.44374119705344,21.350122135918742,9.599975585937557,0.1571875566160088,-0.44000244140625,-9.264463435848768,8.384458553036268,-4.8522329386274805,3.9722280558149805,-6.998085620117195,38.709598029154144,-6.425106765626204,4.412230497221248,5,0.0,1.5,-16.800003051757812,-41.5,86.20001220703125,3,0.1569682450049663,-1.0000127157707346,413.7999877929688,-4.285732970027248,412.0,1.5333353678385417,409.20001220703125,0.1569682450049663 4662,2018-05-18,413.7999877929688,414.0,409.20001220703125,409.20001220703125,92650.0,0.01173591147425146,-1.0869622906881087,-1.09522909915279,50.80385915194428,49.94894822811251,-5.725242147662584,-4.3219953576429475,-13.548744359276327,-35.770214039799214,21.566495504378505,5.0,-0.199647264921623,4.179986572265705,-4.854120117182731,13.21409326171414,-0.33706677245851324,8.697039916989922,-11.506111578613343,77.41919605830874,33.663036880736584,4.517053344724226,5,-4.799987792968807,-3.299987792968807,-21.59999084472662,-46.29998779296881,86.7000122070312,4,0.12953119305149086,3.2857018295961518,409.0,-1.0000127157707346,413.7999877929688,-4.285732970027248,412.0,0.12953119305149086 4663,2018-05-22,404.6000061035156,415.0,404.3999938964844,415.0,181041.0,-0.02223291919007042,1.0384639085411123,-2.260880237772973,37.02530499508681,49.10972344764212,3.6027817014733046,4.859348397418444,-3.194040784292554,-26.212469359803777,21.253673016155187,10.600006103515625,-0.271246084699726,-4.849995422363293,-14.136880306682144,4.436889461955559,-9.493437864522718,-0.2065529802038668,-2.020007291376942,3.225758817492488,-32.64189488490727,4.643442442159431,5,4.8000030517578125,5.899993896484375,-11.400009155273438,-37.100006103515625,94.60000610351562,1,0.15669795585782498,-1.0869622906881087,413.7999877929688,3.2857018295961518,409.0,-1.0000127157707346,413.7999877929688,0.15669795585782498 4664,2018-05-23,410.7999877929688,412.6000061035156,405.0,405.0,124784.0,0.015323731082364178,-1.6206972755111706,-0.5576914612353225,50.684922200948186,49.73916729389312,-1.2556301402822214,-1.147436410418095,-8.098315502682453,-32.05651807124474,20.923945211957616,8.0,-0.5230761285151289,1.1899871826172443,-8.072927923810653,10.452902289045142,-3.441470370596676,5.8214447358311645,-7.93958883500261,61.11095412750763,24.701646961748786,4.631457553213941,5,-0.7999877929688068,-0.19998168945318184,-17.59999084472662,-43.29998779296881,97.7000122070312,2,0.13924054018194942,1.0384639085411123,404.6000061035156,-1.0869622906881087,413.7999877929688,3.2857018295961518,409.0,0.13924054018194942 4665,2018-05-24,414.3999938964844,415.3999938964844,410.3999938964844,410.3999938964844,103857.0,0.008763403628263555,-1.5,0.6896566239068829,56.65528939142859,50.79792824699404,-3.6393253971983768,-4.306675000305518,-10.604865919257747,-35.261673498593154,20.918773328927543,5.0,-0.6160448446455575,4.369993591308571,-4.965186261255212,13.705173443872354,-0.2975963349733206,9.037583517590463,-11.264802795607181,91.07141397434884,49.38267404610239,4.667589926281889,5,-3.9999847412109375,-3.79998779296875,-21.199996948242188,-46.899993896484375,89.60000610351562,3,0.17519306750195285,-1.6206972755111706,410.7999877929688,1.0384639085411123,404.6000061035156,-1.0869622906881087,413.7999877929688,0.17519306750195285 4666,2018-05-25,422.7999877929688,427.0,414.0,414.7999877929688,232668.0,0.02027025584026121,-1.7083402209986582,2.0,61.28049319447817,51.464462424108994,-10.721200132897593,-12.031908140391863,-18.313505493613945,-43.242703234927546,21.9753774589317,13.0,0.652986098921815,11.949987792968784,1.1856298161753784,22.71434576976219,6.567808804572053,17.332166781365515,-19.395500392038855,81.41588020908611,35.28669956497211,5.382178988396711,5,-7.199981689453182,-8.59999084472662,-27.8999862670899,-54.499984741210994,80.7000122070312,4,0.16225167474959035,-1.5,414.3999938964844,-1.6206972755111706,410.7999877929688,1.0384639085411123,404.6000061035156,0.16225167474959035 4667,2018-05-28,428.0,432.6000061035156,423.7999877929688,424.20001220703125,88705.0,0.01229898854580247,-2.826064457919318,0.47499847412109375,65.79710657720727,53.074452753082554,-15.339590283890857,-17.100564186096676,-22.992491967182673,-48.014807593012506,21.970751555365215,9.800018310546818,1.9524643716730452,16.51000061035154,3.3919369533109034,29.628064267392176,9.95096878183125,23.06903243887183,-23.65169209510725,83.68792867980149,30.85691087458477,6.559031828520316,5,-9.599990844726562,-11.0,-29.649993896484375,-58.399993896484375,82.0,0,0.15700937431549367,-1.7083402209986582,422.7999877929688,-1.5,414.3999938964844,-1.6206972755111706,410.7999877929688,0.15700937431549367 4668,2018-05-29,443.7999877929688,444.0,433.3999938964844,434.20001220703125,270085.0,0.03691585932936636,1.120001220703125,2.52631748020368,76.50002651217628,55.48471231813785,-28.737482543438716,-32.10507474951572,-38.0835623439109,-63.285877224105434,22.273021727386155,16.0,3.4411340883409594,30.759988403320392,11.230974344453955,50.28900246218683,20.995481373887174,40.52449543275361,-37.75657799615868,99.4871481870995,38.32210359092024,9.764507029433215,5,-19.699981689453182,-21.09999084472662,-41.699996948242244,-74.09999084472662,58.20001220703119,1,0.1277602833857705,-2.826064457919318,428.0,-1.7083402209986582,422.7999877929688,-1.5,414.3999938964844,0.1277602833857705 4669,2018-05-30,448.6000061035156,450.0,442.0,444.0,147861.0,0.010815724296022289,1.162163945513706,0.4791685210381061,77.07319723718838,57.84847127860105,-31.066820468216804,-36.60827658364843,-42.317040740677214,-67.55083967928192,21.873170161903214,8.0,4.1230511431667765,34.18000640869138,9.15525737916198,59.204755438220786,21.667631893926682,46.692380923456085,-39.520069090450306,96.4646624224634,28.749767653362284,12.5123745147647,5,-21.5,-22.900009155273438,-44.20001220703125,-77.90000915527344,59.899993896484375,2,0.11279537542368989,1.120001220703125,443.7999877929688,-2.826064457919318,428.0,-1.7083402209986582,422.7999877929688,0.11279537542368989 4670,2018-05-31,457.0,461.20001220703125,450.0,450.0,294576.0,0.018724908119029493,-2.2000034877232144,1.5217371113160356,78.48972736668614,61.589991847460446,-36.53668249150553,-43.53886995019451,-49.95738644303776,-75.34553302423132,21.990995729102835,12.600006103515625,5.8054518235717865,40.23000030517579,8.91596836506966,71.54403224528193,24.572984335122726,55.88701627522886,-43.82805668824119,91.10167135421719,22.024116775366025,15.657015970053061,5,-24.199996948242188,-25.699996948242188,-52.600006103515625,-86.30000305175781,48.0,3,0.11269146608315106,1.162163945513706,448.6000061035156,1.120001220703125,443.7999877929688,-2.826064457919318,428.0,0.11269146608315106 4671,2018-06-01,448.7999877929688,458.20001220703125,445.7999877929688,456.0,146451.0,-0.017943133932234567,1.137928494383195,-1.0285731724330276,69.59460388288389,63.67785237312041,-24.69418648910664,-33.745383489777,-40.82589320895357,-66.5785646684912,22.560467847456636,12.400024414062443,7.003761113105554,29.91998901367191,-4.080476239596635,63.92045426694045,12.919756387037637,46.92022164030618,-29.86467621377733,66.84487615093634,-0.33082921828470546,17.000232626634283,6,-15.999984741210994,-17.499984741210994,-44.39999389648443,-78.09999084472662,64.2000122070312,4,0.12299468295104976,-2.2000034877232144,457.0,1.162163945513706,448.6000061035156,1.120001220703125,443.7999877929688,0.12299468295104976 4672,2018-06-04,460.3999938964844,460.3999938964844,450.20001220703125,450.7999877929688,145221.0,0.025846716619935872,1.1249948342674037,-1.3333319204848921,76.77824848792653,68.09484609454705,-32.39557026459522,-43.445927090379996,-51.59187547111571,-77.5671459756918,23.202627769715267,11.600006103515568,8.451255564455835,38.899995422363304,0.6228951337130297,77.17709571101358,19.76144527803814,58.03854556668847,-36.392918241952145,97.12223818844262,26.869160290491095,19.13855014432514,6,-27.29998779296875,-29.099990844726562,-56.0,-89.69999694824219,58.100006103515625,0,0.09361426297761022,1.137928494383195,448.7999877929688,-2.2000034877232144,457.0,1.162163945513706,448.6000061035156,0.09361426297761022 4673,2018-06-06,452.6000061035156,461.7999877929688,448.3999938964844,457.0,223181.0,-0.016941763458673043,-1.0937460511979413,-0.45833240615056237,70.17894049342034,70.26084812704394,-19.07688463553751,-33.72039624297861,-42.915247898816915,-69.24597770043903,23.92563566492466,13.399993896484432,11.162113040421957,28.780007934570335,-11.180158689616462,68.74017455875713,8.799924622476965,48.760091246663706,-24.1297780626835,53.535417366670316,-16.29356707020689,19.980083312093388,6,-16.500015258789062,-21.000015258789062,-46.05000305175781,-74.40000915527344,87.39999389648438,2,0.12682278639509392,1.1249948342674037,460.3999938964844,1.137928494383195,448.7999877929688,-2.2000034877232144,457.0,0.12682278639509392 4674,2018-06-07,448.0,459.0,448.0,455.20001220703125,134957.0,-0.0101635131274469,-2.055550375111262,1.6363686805984228,66.53772936152124,71.3588970126098,-9.661096144765736,-26.82559429341029,-37.53845591777963,-64.11431450108654,25.40208693297197,11.0,13.220262831526156,21.850001525878895,-18.04013370772151,61.7401367594793,1.904933909078693,41.7950691426791,-14.863605593868726,13.750076293944957,-52.6759338244854,19.94506761680019,6,-10.100006103515625,-16.400009155273438,-41.44999694824219,-69.80000305175781,83.5,3,0.12053571428571419,-1.0937460511979413,452.6000061035156,1.1249948342674037,460.3999938964844,1.137928494383195,448.7999877929688,0.12053571428571419 4675,2018-06-08,452.7999877929688,454.7999877929688,447.20001220703125,448.0,229202.0,0.010714258466448134,-1.3750059604986016,-0.666663840969787,71.17988554428446,72.45882949592162,-9.433219897718857,-29.30014252784224,-41.48986591363513,-68.39723746169017,26.911396103885703,7.599975585937557,17.486366183095242,24.21999053955085,-15.960211117634742,64.40019219673644,4.129889710958082,44.31009136814362,-15.650690312680297,43.75,-25.10040050296122,20.09010082859279,6,-10.0,-21.199996948242244,-43.54998779296881,-72.59999084472662,79.2000122070312,4,0.12301239776644746,-2.055550375111262,448.0,-1.0937460511979413,452.6000061035156,1.1249948342674037,460.3999938964844,0.12301239776644746 4676,2018-06-11,462.3999938964844,465.20001220703125,455.0,455.6000061035156,96697.0,0.021201427478626522,-1.5500030517578125,1.416667726307474,72.45841697228906,73.19897509537515,-14.332445005536954,-36.419936407125874,-50.26054010826283,-77.31372254235123,28.61325433314652,12.400024414062443,20.855468445662723,31.05999755859375,-10.496476098055496,72.616471215243,10.281760730269127,51.83823438691837,-21.799599772420606,84.44434271918404,15.988892973161597,20.778236828324616,6,-13.099990844726562,-29.099990844726562,-53.149993896484375,-81.39999389648438,70.10000610351562,0,0.09212804209736292,-1.3750059604986016,452.7999877929688,-2.055550375111262,448.0,-1.0937460511979413,452.6000061035156,0.09212804209736292 4677,2018-06-12,461.3999938964844,468.7999877929688,459.7999877929688,464.6000061035156,132828.0,-0.002162629786331416,-1.8124892712049174,-0.4705908752277603,78.3999938964844,73.41008258252049,-9.047897263359289,-33.39916490985172,-48.23874971049446,-75.62269046825543,29.5653075138046,9.0,23.871429541396935,27.68999786376952,-15.091103220311538,70.47109894785058,6.299447321728962,49.08054840581008,-16.86366087914581,65.74073027516697,-10.512849275894993,21.390550542040533,6,-6.0,-26.300003051757812,-52.149993896484375,-79.69999694824219,70.60000610351562,1,0.11183356477263451,-1.5500030517578125,462.3999938964844,-1.3750059604986016,452.7999877929688,-2.055550375111262,448.0,0.11183356477263451 4678,2018-06-13,470.3999938964844,472.0,461.20001220703125,461.20001220703125,158726.0,0.019505852013554925,-1.3478281060819663,-2.874983310763127,78.988324653538,73.62287451767045,-15.508798876630863,-39.609954078231794,-56.24605304962199,-83.8371804170165,30.6632948682486,10.79998779296875,26.387850944541697,33.6299987792969,-10.503058756699318,77.76305631529311,11.563470011298762,55.696527547295034,-21.496203019532345,93.54835931020395,14.744034833339839,22.066528767998115,6,-11.5,-33.69999694824219,-61.149993896484375,-86.0,62.600006103515625,2,0.10225341566245949,-1.8124892712049174,461.3999938964844,-1.5500030517578125,462.3999938964844,-1.3750059604986016,452.7999877929688,0.10225341566245949 4679,2018-06-14,466.20001220703125,469.6000061035156,465.6000061035156,469.20001220703125,109475.0,-0.008928532618938223,1.1052699208146612,-0.32608760552634636,75.0483662322093,73.24050105828412,-9.554463595091704,-32.82415913593877,-51.04302569993041,-78.85855632508355,31.658608669929578,4.79998779296875,28.282900791795214,26.720016479492188,-17.664412575727624,71.104445534712,4.527801951882282,48.91223100710209,-12.676979505469603,76.61294093615179,-0.6132547316141483,22.19221452760991,6,-7.300018310546875,-29.500015258789062,-56.95001220703125,-80.60000610351562,82.79998779296875,3,0.1583011279720763,-1.3478281060819663,470.3999938964844,-1.8124892712049174,461.3999938964844,-1.5500030517578125,462.3999938964844,0.1583011279720763 4680,2018-06-15,470.20001220703125,473.0,465.20001220703125,467.0,344137.0,0.008580008355348667,-1.2941181750455522,-1.0666707356770833,73.93940626972855,73.72325687904464,-12.834853755112988,-34.1321363539995,-54.043742881516266,-81.88907769905927,32.76862010606215,7.79998779296875,28.006231776328832,27.90001525878904,-16.780374397983906,72.58040491556199,5.559820430402567,50.24021008717551,-12.98158604578191,84.44451226128471,7.428209911384997,22.340194828386487,6,-10.100006103515625,-32.600006103515625,-60.100013732910156,-83.20001220703125,68.29998779296875,4,0.13037002594967628,1.1052699208146612,466.20001220703125,-1.3478281060819663,470.3999938964844,-1.8124892712049174,461.3999938964844,0.13037002594967628 4681,2018-06-18,473.20001220703125,474.7999877929688,466.7999877929688,469.3999938964844,163991.0,0.006380263551926779,1.2857242506811617,1.187501192088348,73.34711668750566,73.34202001233123,-13.421096621777053,-33.80924132357575,-55.8664930473484,-83.95937410044314,35.13254174024668,8.0,27.40733121207444,27.69001464843751,-16.133653223486476,71.5136825203615,5.778180712475489,49.601848584399534,-12.825271278031778,89.33349609374962,12.617437743401112,21.911833935962004,6,-12.20001220703125,-34.10002136230469,-63.100013732910156,-86.20001220703125,60.79998779296875,0,0.12426032602730142,-1.2941181750455522,470.20001220703125,1.1052699208146612,466.20001220703125,-1.3478281060819663,470.3999938964844,0.12426032602730142 4682,2018-06-19,467.3999938964844,472.20001220703125,462.6000061035156,472.20001220703125,153193.0,-0.012257012174398008,2.9999872843909543,-1.2631566266995398,63.594470694165764,72.6104122568585,-7.290366285440825,-25.07327355398877,-48.92590130305632,-77.2060390340842,37.246926015383345,10.600006103515625,25.72461267256574,19.209996032714855,-22.973662688913407,61.39365475434312,-1.881833328099276,40.301825393528986,7.399993896484432,45.5881824954446,-27.080611620883317,21.091829360814124,6,-6.399993896484375,-27.899993896484375,-57.29999542236328,-79.0,75.10000610351562,1,0.1392811445306381,1.2857242506811617,473.20001220703125,-1.2941181750455522,470.20001220703125,1.1052699208146612,466.20001220703125,0.1392811445306381 4683,2018-06-20,468.0,470.0,464.0,467.6000061035156,144374.0,0.0012837101227016756,1.727276510448817,-0.0833317438822026,61.743336841992495,72.07770197691086,-6.11970775959702,-21.797547265226967,-48.33550274664407,-76.8874625617425,40.30889117799418,6.0,25.627289728905453,16.64000244140624,-21.03956312655265,54.31956800936513,-2.199780342573206,35.47978522538568,6.799987792968807,44.26231148488231,-24.347363541773795,18.839782783979437,6,-7.0,-28.5,-57.849998474121094,-76.89999389648438,71.0,2,0.1367521367521367,2.9999872843909543,467.3999938964844,1.2857242506811617,473.20001220703125,-1.2941181750455522,470.20001220703125,0.1367521367521367 4684,2018-06-21,468.0,472.3999938964844,467.0,468.0,113367.0,0.0,-4.399993896484375,0.0,57.41239770238046,70.54798110558819,-3.335078540094628,-18.22705674655907,-47.313982047960735,-75.97552150287152,43.589289430339576,5.399993896484375,23.663559985926895,13.780001831054676,-19.34494221526529,46.904945877374644,-2.7824701921052792,30.34247385421463,6.555988159179719,44.26231148488231,-20.614040379880343,16.562472023159984,6,-3.100006103515625,-28.5,-58.099998474121094,-75.5,71.0,3,0.13888888888888884,1.727276510448817,468.0,2.9999872843909543,467.3999938964844,1.2857242506811617,473.20001220703125,0.13888888888888884 4685,2018-06-22,487.0,487.0,471.7999877929688,478.0,337725.0,0.040598290598290676,2.3777804904513764,100.0,72.47059541590072,70.54933426598949,-18.968356236231784,-33.211966125882384,-65.00548525257261,-94.00770676004464,46.88722397691839,19.0,23.42732180501457,29.150001525878906,-1.4143459408389845,59.7143489925968,13.867827792519961,44.43217525923785,-24.399993896484375,100.0,33.911445401525484,15.282173733358956,6,-13.600006103515625,-41.399993896484375,-77.25,-94.5,46.0,4,0.1273100616016427,-4.399993896484375,468.0,1.727276510448817,468.0,2.9999872843909543,467.3999938964844,0.1273100616016427 4686,2018-06-25,491.3999938964844,496.3999938964844,486.6000061035156,487.0,206518.0,0.009034895064649717,-2.769239346686777,0.4888882107204861,69.92288230333222,69.60743297786146,-21.034050092592054,-33.94972991627674,-68.03177064247961,-97.37254041998034,49.06927227449661,9.79998779296875,24.202885121117276,30.1199951171875,0.7434819475200243,59.496508286854976,15.431738532353734,44.808251702021266,-28.311987915039083,85.20709524918784,22.092165203233563,14.68825658483374,6,-12.599990844726562,-41.09999084472656,-81.64999389648438,-98.89999389648438,39.100006103515625,0,0.09584860945976614,2.3777804904513764,487.0,-4.399993896484375,468.0,1.727276510448817,468.0,0.09584860945976614 4687,2018-06-26,495.20001220703125,499.6000061035156,490.20001220703125,490.20001220703125,537286.0,0.007733045091057544,-2.75999755859375,1.1363652126870072,78.86178559215045,69.59337308215173,-21.83110022302577,-34.2111848119834,-70.41139193526737,-100.04092382682131,50.874086459678615,9.399993896484375,24.31254250469908,30.560012817382812,1.8459243673856918,59.27410126737993,16.202968592384252,44.91705704238137,-30.779526708984406,87.64046870191447,22.350725916547063,14.357044224998548,6,-14.100006103515625,-43.20001220703125,-85.45001220703125,-102.70001220703125,49.29998779296875,1,0.07835215435484977,-2.769239346686777,491.3999938964844,2.3777804904513764,487.0,-4.399993896484375,468.0,0.07835215435484977 4688,2018-06-27,500.5,504.5,495.7999877929688,495.7999877929688,201724.0,0.010702721450565944,-2.702123238750796,0.9400024414062387,85.23489932885906,70.72521009289059,-25.046270721853546,-36.939455893359195,-74.12918705977756,-104.29151252969899,51.954634266214384,9.29998779296875,23.677064380621516,33.02499999999998,1.8809927200533707,64.16900727994658,17.452996360026702,48.59700363997325,-33.96874326562505,89.33333333333333,16.800264001900842,15.572003639973302,6,-16.949996948242188,-46.05000305175781,-90.75,-108.0,56.0,2,0.08391608391608396,-2.75999755859375,495.20001220703125,-2.769239346686777,491.3999938964844,2.3777804904513764,487.0,0.08391608391608396 4689,2018-06-28,499.20001220703125,504.0,495.20001220703125,500.0,210852.0,-0.0025973782077297614,1.0,-0.17020972664112927,82.67607353102991,71.69595089970186,-20.755634883736775,-33.36491146461469,-71.13277742141929,-101.88474309721016,52.68005694715766,8.79998779296875,22.687759627868843,29.19501190185548,-3.666585022417621,62.05660882612858,12.764213439718901,45.62581036399206,-29.63125601140632,83.79209231050642,7.303460025789363,16.43079846213656,6,-15.650009155273438,-44.45001220703125,-89.25000762939453,-106.70001220703125,57.29998779296875,3,0.07972753769978413,-2.702123238750796,500.5,-2.75999755859375,495.20001220703125,-2.769239346686777,491.3999938964844,0.07972753769978413 4690,2018-06-29,508.5,509.0,500.0,500.0,148460.0,0.01862978278356242,-1.1176470588235294,-10.625162127107652,82.60255872908715,72.72433334876646,-26.87793443391297,-40.69529268872975,-78.81251762471243,-109.98069971208884,52.91665671455972,9.79998779296875,21.160956797760036,35.91999969482424,-0.5262811566036589,72.36628054625214,17.69685926911029,54.14314012053819,-36.13674430002504,97.76785653464631,21.36497428378277,18.223140425713936,6,-22.699996948242188,-48.80000305175781,-98.19999694824219,-116.0,52.0,4,0.05998033431661742,1.0,499.20001220703125,-2.702123238750796,500.5,-2.75999755859375,495.20001220703125,0.05998033431661742 4691,2018-07-02,504.0,508.0,499.6000061035156,508.0,178376.0,-0.008849557522123908,3.1999969482421875,-0.47058823529411764,78.70621065771155,74.40341556693822,-19.61190075988071,-33.568904154910626,-72.78852623048903,-104.31935341221379,53.80199859909078,8.899993896484375,20.41539941912731,28.659999084472645,-8.556153070739924,65.87615123968521,10.051923006866332,47.26807516207896,-27.973069870022528,73.40423805025014,-4.167750805457615,18.608076077606285,7,-17.5,-42.5,-93.49999237060547,-111.5,52.0,0,0.05753968253968256,-1.1176470588235294,508.5,1.0,499.20001220703125,-2.702123238750796,500.5,0.05753968253968256 4692,2018-07-03,503.5,511.5,501.5,501.5,137618.0,-0.0009920634920634885,-9.0,-0.5,75.19027041740348,75.89751929753945,-15.033532574419837,-31.278043293017845,-70.77116139987743,-102.73534687658196,54.657692739332035,10.0,19.747517129171342,26.004998779296898,-12.53643654014229,64.54643409873609,6.734281119577304,45.27571643901649,-24.175762883020298,50.92020864303394,-23.61340068442798,19.270717659719605,7,-14.25,-35.850006103515625,-88.5999984741211,-106.80000305175781,52.5,1,0.053624627606752684,3.1999969482421875,504.0,-1.1176470588235294,508.5,1.0,499.20001220703125,0.053624627606752684 4693,2018-07-04,510.0,510.5,501.5,504.5,79263.0,0.012909632571995955,1.7692307692307692,2.75,82.20587337718291,78.65234992807304,-16.706128958884733,-35.05455716381039,-75.57605740563395,-107.94286662237499,55.84538723549568,9.0,19.265741445197534,29.634999084472668,-9.642493659184993,68.91249182813038,9.996252712643809,49.273745456301526,-26.81467133705786,90.79753912056886,15.844239948735762,19.638746371828855,7,-18.350006103515625,-37.55000305175781,-92.29999542236328,-106.19999694824219,47.0,2,0.0676470588235294,-9.0,503.5,3.1999969482421875,504.0,-1.1176470588235294,508.5,0.0676470588235294 4694,2018-07-05,502.0,510.0,499.7999877929688,507.5,147415.0,-0.015686274509803977,-1.0606034450870025,-1.0,72.0833248562283,78.60931986588723,-3.7727854466290864,-24.03381089637321,-65.92606976636051,-98.52411297585695,57.04539955922583,10.200012207031193,20.541001719578844,18.93499908447268,-18.34828833328379,56.21828650222909,0.29335537559444447,37.57664279335091,-15.416910776610905,20.1680262810337,-51.37116965553504,18.641643708878217,7,-2.9499969482421875,-25.25,-78.5999984741211,-87.10000610351562,58.0,3,0.10856573705179273,1.7692307692307692,510.0,-9.0,503.5,3.1999969482421875,504.0,0.10856573705179273 4695,2018-07-06,508.5,512.5,507.0,512.0,199685.0,0.01294820717131473,1.4444444444444444,0.6363636363636364,73.37747535958195,78.99316353880386,-7.713436181090515,-27.559961368673726,-70.61495151786153,-103.44777540017958,58.4807778342276,10.5,22.446987970633757,22.649998474121105,-13.415877844029637,58.71587479227185,4.6170603150457055,40.682936633196505,-18.926881483417617,68.99223339097767,-0.2838715296947498,18.03293815907537,7,-7.149993896484375,-29.350006103515625,-82.0999984741211,-88.0,49.0,4,0.0943952802359882,-1.0606034450870025,502.0,1.7692307692307692,510.0,-9.0,503.5,0.0943952802359882 4696,2018-07-09,505.0,512.0,504.0,510.5,153434.0,-0.006882989183874089,-1.1333333333333333,1.5714285714285714,75.68307070282583,78.63997299554556,-2.3260023360770674,-21.82375352708482,-65.32005721191683,-98.44604222027533,59.15727108867781,8.0,25.09515725198804,17.019998168945335,-18.237347081657163,52.27734341954783,-0.6086744563559137,34.648670794246584,-12.217118075739165,40.94493865251779,-30.033421230262533,17.62867262530126,7,-1.149993896484375,-25.850006103515625,-72.94999694824219,-78.89999389648438,56.0,0,0.10990099009901,1.4444444444444444,508.5,-1.0606034450870025,502.0,1.7692307692307692,510.0,0.10990099009901 4697,2018-07-10,513.0,514.5,504.5,506.5,116900.0,0.015841584158415856,1.105263157894737,-1.1818181818181819,77.91564121010185,77.82672209346143,-8.4211143500155,-27.151893483387312,-71.6788896706218,-104.7899342711213,59.72380092900167,10.0,25.054367801931107,22.43999786376952,-12.173681595593962,57.053677323133,5.133158134087807,39.74683759345123,-17.45672154513568,89.79592684091425,14.80043177810488,17.306839729681727,7,-8.149993896484375,-32.149993896484375,-80.94999694824219,-86.89999389648438,39.0,1,0.08382066276803113,-1.1333333333333333,505.0,1.4444444444444444,508.5,-1.0606034450870025,502.0,0.08382066276803113 4698,2018-07-11,518.5,520.0,510.0,510.5,122987.0,0.01072124756335291,-1.2222222222222223,1.2307692307692308,79.32637300785021,77.45453314644146,-12.403680325534083,-30.423422017525752,-75.36260253161083,-108.56587018190964,60.24739291616922,10.0,25.387873203165043,25.534997558593773,-9.85618286576971,60.926177982957256,7.839407346412031,43.230587770775514,-19.923646097913945,92.57426191317903,13.125655404854612,17.695590212181745,7,-8.699996948242188,-34.899993896484375,-86.29999542236328,-92.39999389648438,36.5,2,0.07232401157184176,1.105263157894737,513.0,-1.1333333333333333,505.0,1.4444444444444444,508.5,0.07232401157184176 4699,2018-07-12,540.0,541.0,519.0,519.0,175117.0,0.041465766634522616,-1.0952380952380953,2.625,79.90971478800955,77.15532826409952,-30.740235787049073,-48.602924798739195,-95.0233869544669,-128.2248291378209,61.04966035403921,22.5,25.378332755891392,43.344998168945324,4.484522430680272,82.20547390721038,23.91476029981277,62.77523603807782,-37.56738980028945,97.2972972972973,19.60360551017513,19.430237869132522,7,-19.699996948242188,-45.899993896484375,-106.15000915527344,-113.60000610351562,17.0,3,0.031481481481481444,-1.2222222222222223,518.5,1.105263157894737,513.0,-1.1333333333333333,505.0,0.031481481481481444 4700,2018-07-13,531.5,542.5,528.5,540.0,155094.0,-0.015740740740740722,1.0740740740740742,-0.40476190476190477,71.62891802818876,76.36896241637476,-20.82450427250251,-37.1813202949603,-84.39040434690816,-117.98797354834858,61.73486017989187,14.0,24.262476290654718,31.779998779296875,-7.954837389819659,71.51483494841341,11.912580694738608,51.64741686385514,-21.5,71.42857142857143,-5.095179529236489,19.86741808455828,7,-10.350006103515625,-36.649993896484375,-96.75000762939453,-105.10000610351562,27.5,4,0.05362182502351831,-1.0952380952380953,540.0,-1.2222222222222223,518.5,1.105263157894737,513.0,0.05362182502351831 4701,2018-07-16,532.0,538.5,527.5,533.0,97043.0,0.0009407337723423836,-1.2,0.11764705882352941,70.5816570846894,75.8568942682954,-18.92520394905341,-34.836386689284154,-82.59802547994138,-116.79444617717326,62.30569775286483,11.0,23.7188106300207,29.339999389648426,-10.831706550751846,69.51170533004876,9.254146419448261,49.42585235984859,-15.5,72.36842105263158,-2.63557574248442,20.085852970200158,7,-10.850006103515625,-33.25,-94.80001068115234,-105.60000610351562,24.0,0,0.047932330827067604,1.0740740740740742,531.5,-1.0952380952380953,540.0,-1.2222222222222223,518.5,0.047932330827067604 4702,2018-07-17,532.5,535.5,530.0,532.0,95921.0,0.0009398496240602405,-1.4444444444444444,-0.5,68.91253500865025,74.37985667179179,-16.6275090415121,-31.84173415303951,-80.79770557573886,-115.60955897882388,63.6736386915122,5.5,22.57703740892191,26.584999084472656,-12.07858435728076,65.24858252622613,7.253207363595948,45.916790805349365,-10.799999999999955,69.23076923076923,-3.797051965429702,19.331791720876733,7,-11.350006103515625,-31.350006103515625,-91.19999694824219,-104.39999389648438,21.5,1,0.05352112676056331,-1.2,532.0,1.0740740740740742,531.5,-1.0952380952380953,540.0,0.05352112676056331 4703,2018-07-18,532.0,534.5,528.5,532.0,113155.0,-0.0009389671361502705,1.4,0.0,69.57040129528565,74.10064294279816,-14.168606151175823,-27.722522599100103,-77.89774023746156,-113.54140476290382,65.01733751139334,6.0,22.037476435127473,22.884999084472668,-13.06445412697633,58.834452295921665,4.9102724787481975,40.859725690197195,-6.139999999999986,55.319148936170215,-15.671783991812099,17.97472660572451,7,-8.75,-30.149993896484375,-86.75000762939453,-102.10000610351562,17.0,2,0.03759398496240607,-1.4444444444444444,532.5,-1.2,532.0,1.0740740740740742,531.5,0.03759398496240607 4704,2018-07-19,533.0,535.5,531.0,533.0,114841.0,0.001879699248120259,-1.25,0.0,66.2251655629139,73.30594185427948,-11.520298676781067,-24.8787506323539,-76.2819301139437,-112.8908399269348,66.2949181334957,4.5,22.262783080431632,20.63499908447261,-11.178685542848825,52.44868371179405,4.728156770811893,36.54184139813333,-4.5,36.666666666666664,-29.659183115701715,15.906842313660729,7,-9.75,-30.449996948242188,-85.20000457763672,-101.5,10.0,3,0.0412757973733584,1.4,532.0,-1.4444444444444444,532.5,-1.2,532.0,0.0412757973733584 4705,2018-07-20,549.0,549.0,533.5,533.5,116924.0,0.030018761726078758,1.0,100.0,75.86206896551724,73.32583055013409,-23.659240106599555,-37.94096123121733,-89.51653302369505,-127.22947552829021,67.03130136894725,16.0,21.85329616956085,33.5349990844727,0.08727112476549337,66.98272704417991,16.811135104619098,50.258863064326306,-20.5,100.0,33.14148756904963,16.72386397985361,7,-22.25,-43.19999694824219,-101.20000457763672,-117.5,-10.0,4,0.014571948998178597,-1.25,533.0,1.4,532.0,-1.4444444444444444,532.5,0.014571948998178597 4706,2018-07-23,538.5,548.5,536.0,548.0,126691.0,-0.01912568306010931,1.380952380952381,-0.6129032258064516,68.04123711340206,72.22867453938966,-8.83681735883681,-25.013899477208042,-76.41284411671563,-115.2112981348971,67.43375310838184,13.0,22.69871914624423,20.679998779296852,-12.262154645228975,53.62215220382268,4.2089220670339955,37.151075491559766,-7.5,48.78048780487805,-19.264045788880253,16.471076712262906,7,-9.0,-32.69999694824219,-89.64999389648438,-104.5,26.5,0,0.03806870937790152,1.0,549.0,-1.25,533.0,1.4,532.0,0.03806870937790152 4707,2018-07-24,534.0,541.0,533.0,540.0,105259.0,-0.00835654596100277,1.0,0.631578947368421,62.63157894736842,70.37369742155836,-1.1674739409493213,-18.40151643486638,-69.52698064787313,-109.15597373906058,67.54978325401993,8.0,22.912680785933333,14.23999938964846,-17.646270541389754,46.126269320686674,-1.7031355758706468,30.183134355167567,15.0,26.82926829268293,-36.7534944619092,15.943134965519112,7,0.0,-28.199996948242188,-83.95000457763672,-99.10000610351562,1.0,1,0.04119850187265928,1.380952380952381,538.5,1.0,549.0,-1.25,533.0,0.04119850187265928 4708,2018-07-25,542.5,542.5,531.5,533.5,130125.0,0.015917602996254665,1.4444444444444444,-1.5,71.20418848167539,69.40641672085457,-6.59901258391676,-24.86867924612352,-75.33841347234397,-116.0961072676696,67.50524907541433,11.0,23.638692860796937,20.639999389648438,-11.437037639737582,52.71703641903446,4.601480874955428,36.67851790434145,6.17999999999995,63.888888888888886,-4.971336489891584,16.038518514693006,7,-4.25,-36.0,-92.25,-107.60000610351562,2.5,2,0.021198156682027625,1.0,534.0,1.380952380952381,538.5,1.0,549.0,0.021198156682027625 4709,2018-07-26,539.0,544.0,536.5,544.0,125662.0,-0.006451612903225823,2.0,-0.5555555555555556,66.48648648648648,68.83503543844321,-3.6383962356170514,-19.219474598815395,-69.22534995715796,-111.15252709408946,67.58294465882074,7.5,23.40726737054831,15.149999999999977,-15.930709874706167,46.230709874706065,-0.390354937353095,30.69035493735305,8.992799999999988,42.857142857142854,-24.912913662018816,15.540354937353056,7,-0.75,-31.0,-88.75,-104.0,14.5,3,0.01855287569573294,1.4444444444444444,542.5,1.0,534.0,1.380952380952381,538.5,0.01855287569573294 4710,2018-07-27,539.0,541.0,536.0,540.0,68010.0,0.0,2.3333333333333335,0.2,69.10112359550561,68.67053171742278,-2.752047831797313,-17.726162430552904,-66.6164385973392,-109.6400032012703,67.45766434352882,5.0,22.538816865819626,13.625,-17.277009813702648,44.527009813702705,-1.8260049068513808,29.076004906851324,8.333087999999975,44.11764705882353,-25.928380356045956,15.451004906851342,7,-0.25,-28.600006103515625,-86.80000305175781,-104.0,19.5,4,0.007421150278293043,2.0,539.0,1.4444444444444444,542.5,1.0,534.0,0.007421150278293043 4711,2018-07-30,533.0,537.5,530.5,536.0,97383.0,-0.011131725417439675,1.3333333333333333,3.0,61.49425287356322,67.84627814685756,3.804839061147163,-9.952424810320736,-57.86871603335646,-102.17894787189778,67.02315234042709,8.5,19.731186830302363,6.1749999999999545,-23.18712203717871,35.53712203717862,-8.506061018589435,20.856061018589344,13.699764479999999,18.51851851851852,-47.003930485812404,14.681061018589347,7,5.75,-15.199996948242188,-73.5,-90.0,32.0,0,0.011257035647279645,2.3333333333333335,539.0,2.0,539.0,1.4444444444444444,542.5,0.011257035647279645 4712,2018-07-31,530.5,539.5,528.5,534.5,133818.0,-0.004690431519699834,-1.75,1.3333333333333333,57.142857142857146,66.46543990769882,6.69539671854227,-5.613759030222241,-52.7481332285825,-98.16969555212603,66.44311605984556,11.0,18.20278966556816,2.3250000000000455,-24.928729826824338,29.578729826824485,-11.301864913412146,15.951864913412237,15.227778611200051,12.903225806451612,-47.1650589857807,13.626864913412218,7,8.25,-10.899993896484375,-65.94999694824219,-82.80000305175781,25.5,1,0.06503298774740807,1.3333333333333333,533.0,2.3333333333333335,539.0,2.0,539.0,0.06503298774740807 4713,2018-08-01,544.5,549.5,542.5,543.0,201982.0,0.02639019792648445,-4.6,-0.375,52.94117647058823,64.98944111966263,-5.973151221384342,-17.809694619283164,-63.61425017627903,-110.45832840867104,66.01703021114665,19.0,17.160460937794824,14.600000000000023,-12.173120849087582,41.373120849087684,1.2134395754561638,27.98656042454388,-16.0,76.19047619047619,19.970886995633023,13.386560424543825,8,-5.5,-22.149993896484375,-77.94999694824219,-95.19999694824219,6.0,2,-0.017447199265381075,-1.75,530.5,1.3333333333333333,533.0,2.3333333333333335,539.0,-0.017447199265381075 4714,2018-08-02,556.5,559.5,542.5,544.0,163937.0,0.02203856749311295,-1.1935483870967742,8.333333333333334,65.625,63.85198901238294,-15.968360613028494,-26.896331920540206,-72.47618671636468,-120.63745380262355,66.05009324756446,17.0,16.701574420452175,23.875,-2.021301300619598,49.771301300619655,10.926849349690201,36.8231506503098,-28.0,90.32258064516128,34.538594420885985,12.948150650309826,8,-12.5,-29.149993896484375,-87.5,-104.75,-3.5,3,-0.020664869721473522,-4.6,544.5,-1.75,530.5,1.3333333333333333,533.0,-0.020664869721473522 4715,2018-08-03,556.5,559.0,549.5,559.0,197765.0,0.0,6.6,-0.2,65.40880503144655,63.55949655883233,-16.53101814046238,-24.36512475927418,-69.38947989852113,-118.93221726975321,65.98165627708137,9.5,16.299275156459203,21.475000000000023,-3.898992072278361,46.848992072278406,8.788003963860774,34.16199603613927,-26.75999999999999,90.32258064516128,35.12300142317612,12.686996036139195,8,-12.5,-26.949996948242188,-87.3499984741211,-104.75,1.5,4,-0.005390835579514808,-1.1935483870967742,556.5,-4.6,544.5,-1.75,530.5,-0.005390835579514808 4716,2018-08-06,560.5,562.5,556.5,558.5,147826.0,0.007187780772686336,1.0,-0.8,66.86746987951807,64.03015110684896,-19.089611538630948,-25.29068074446468,-70.46344986372503,-121.44507703815674,66.55126653545788,6.0,16.525360178751157,22.700000000000045,-0.9273703906882247,46.327370390688316,10.886314804655854,34.51368519534424,-29.569600000000037,94.11764705882352,39.01193649899814,11.813685195344158,8,-15.0,-29.449996948242188,-87.75,-106.39999389648438,-5.0,0,-0.003568242640499597,6.6,556.5,-1.1935483870967742,556.5,-4.6,544.5,-0.003568242640499597 4717,2018-08-07,556.0,562.0,555.0,562.0,171764.0,-0.00802854594112401,1.3333333333333333,-3.0,63.793103448275865,63.20669721424901,-12.44997636593564,-18.344591435916982,-63.197019404588275,-115.59035628614788,66.92995485704006,7.0,14.177218630448351,16.049999999999955,-5.837030526386684,37.93703052638659,5.106484736806578,26.99351526319333,-23.17542400000002,67.5,11.9081773665487,10.94351526319332,8,-10.5,-24.850006103515625,-82.0,-101.89999389648438,7.0,1,0.01618705035971213,1.0,560.5,6.6,556.5,-1.1935483870967742,556.5,0.01618705035971213 4718,2018-08-08,556.0,561.0,554.0,557.0,135397.0,0.0,-1.8,0.16666666666666666,63.372093023255815,62.86065349611227,-11.548013180260341,-16.22289473366095,-60.88290990205542,-114.2250757661543,67.00852592830245,7.0,13.190204541511434,14.174999999999955,-6.35809267345428,34.70809267345419,3.9084536632727804,24.44154633672713,-21.39489856,67.5,9.121247636666013,10.266546336727123,8,-10.5,-24.850006103515625,-77.55000305175781,-99.55000305175781,-0.5,2,0.0,1.3333333333333333,556.0,1.0,560.5,6.6,556.5,0.0 4719,2018-08-09,557.0,559.5,552.0,555.0,201859.0,0.0017985611510791255,1.1428571428571428,-2.0,55.63380281690141,61.364284520711806,-10.86921358502093,-16.742386947136765,-59.66421099876675,-113.94550297647766,66.23966782702131,7.5,13.307946277360884,14.325000000000045,-7.27001648163116,35.92001648163125,3.5274917591844996,25.12250824081559,-20.721204646399997,57.692307692307686,4.389235772894203,10.797508240815583,8,-11.5,-25.850006103515625,-74.95000457763672,-100.55000305175781,7.5,3,-0.011669658886894085,-1.8,556.0,1.3333333333333333,556.0,1.0,560.5,-0.011669658886894085 4720,2018-08-10,560.0,561.5,553.0,557.0,151653.0,0.0053859964093356805,1.8333333333333333,1.5,66.92913385826772,61.96816018567897,-11.820108494512851,-18.4433635435862,-60.635705408753154,-115.59398017333461,65.42678101243288,8.5,11.892686274039761,15.899999999999977,-6.341734123982292,38.141734123982246,4.779132938008843,27.02086706199111,-22.147932367616022,76.19047619047619,21.393504624215737,11.120867061991147,8,-14.5,-26.75,-72.0999984741211,-103.55000305175781,-5.5,4,-0.012499999999999956,1.1428571428571428,557.0,-1.8,556.0,1.3333333333333333,556.0,-0.012499999999999956 4721,2018-08-13,557.5,560.0,552.0,559.5,119742.0,-0.004464285714285698,4.333333333333333,-0.6666666666666666,69.10569105691056,63.29736395390712,-6.123229784292448,-14.68808109213603,-55.830075299645955,-111.61873025667603,64.67512788408682,8.0,11.326657708405719,12.125,-10.119751007107993,34.36975100710799,1.0026244964460602,23.24737550355394,-18.169056425559006,55.00000000000001,-3.196945004436216,11.122375503553988,8,-5.0,-24.25,-67.25,-100.55000305175781,-5.5,0,0.0008968609865471766,1.8333333333333333,560.0,1.1428571428571428,557.0,-1.8,556.0,0.0008968609865471766 4722,2018-08-14,561.0,567.5,558.0,558.0,136523.0,0.00627802690582957,-5.333333333333333,-1.5,66.3716814159292,64.78964228116723,-5.410830132847991,-16.805061068813643,-57.31019786802807,-113.73269454735959,64.0246381645592,10.0,10.693100572037906,14.200000000000045,-8.222732825599678,36.62273282559977,2.9886335872001837,25.411366412799907,-20.278913040025486,58.06451612903226,0.563292093142671,11.211366412799881,8,-6.0,-25.0,-69.5,-104.05000305175781,-25.0,1,-0.009803921568627416,4.333333333333333,557.5,1.8333333333333333,560.0,1.1428571428571428,557.0,-0.009803921568627416 4723,2018-08-15,552.0,563.0,550.5,562.5,165235.0,-0.016042780748663055,1.173913043478261,-3.5,60.483870967741936,64.21840572202747,5.324895108639453,-6.566556951054736,-46.10180033464934,-103.32744025785752,63.149306661129664,12.5,11.269502034134348,4.2000000000000455,-17.204377319157288,25.60437731915738,-6.502188659578678,14.90218865957877,-9.136599996823406,8.823529411764707,-48.44272723769531,10.702188659578693,8,6.5,-13.25,-59.149993896484375,-94.05000305175781,-14.0,2,0.019927536231884035,-5.333333333333333,561.0,4.333333333333333,557.5,1.8333333333333333,560.0,0.019927536231884035 4724,2018-08-16,555.0,558.5,552.0,553.0,135173.0,0.005434782608695565,-2.25,-0.19047619047619047,62.307692307692314,63.87383764161032,2.335328748500501,-8.257216327950573,-46.6647155321902,-104.92240899305875,62.18939912450991,6.5,12.788833581589415,6.100000000000023,-14.341443970002501,26.541443970002547,-4.1207219850011825,16.320721985001228,-10.165671997077538,26.47058823529412,-31.118036284224228,10.220721985001259,8,4.0,-11.75,-58.29999542236328,-94.30000305175781,-14.0,3,0.0009009009009008917,1.173913043478261,552.0,-5.333333333333333,561.0,4.333333333333333,557.5,0.0009009009009008917 4725,2018-08-17,557.0,564.0,556.0,556.5,117322.0,0.003603603603603567,-9.666666666666666,0.25,69.67213114754098,64.18546667139064,0.4623315601563718,-10.147409317276924,-46.30888477349612,-105.4914836709251,60.866313602703514,9.0,13.94941751882493,7.7000000000000455,-13.060285973078862,28.460285973078953,-2.6801429865394084,18.0801429865395,-10.352418237311326,38.23529411764706,-23.291816646988067,10.380142986539429,8,2.0,-9.5,-49.79999542236328,-85.80000305175781,-24.0,4,0.013464991023339312,-2.25,555.0,1.173913043478261,552.0,-5.333333333333333,561.0,0.013464991023339312 4726,2018-08-20,559.0,561.5,557.5,559.5,136375.0,0.0035906642728904536,-1.2857142857142858,-1.0,73.55371900826447,65.26997951138938,-1.9811596711565471,-11.102063611720837,-46.19072595250066,-106.10785039145117,59.471726895243485,4.5,13.042589612758547,8.674999999999955,-11.86321854622338,29.21321854622329,-1.5941092731117124,18.94410927311162,-10.684224778326438,50.0,-16.947457430021018,10.269109273111694,8,0.0,-11.5,-51.0,-87.05000305175781,-23.5,0,-0.00805008944543828,-9.666666666666666,557.0,-2.25,555.0,1.173913043478261,552.0,-0.00805008944543828 4727,2018-08-21,556.0,564.5,554.0,559.0,121194.0,-0.00536672629695889,-2.0,6.0,61.61616161616162,65.07487602171224,1.1385734954857298,-6.713579948791335,-41.03151762612879,-101.63500577961645,58.33832688656811,10.5,12.062925298921414,4.5750000000000455,-14.592612486192706,23.742612486192797,-5.008806243096387,14.158806243096478,-6.149486796060273,39.285714285714285,-25.39818296629148,9.583806243096394,8,3.0,-8.0,-46.05000305175781,-84.05000305175781,-21.0,1,-0.007194244604316502,-1.2857142857142858,559.0,-9.666666666666666,557.0,-2.25,555.0,-0.007194244604316502 4728,2018-08-22,554.0,560.5,552.5,556.5,127720.0,-0.003597122302158251,-1.9090909090909092,0.8333333333333334,46.835443037974684,64.09728049072038,3.157034572215025,-4.01363555933699,-37.141172566125306,-98.23548057977382,57.05213970621471,8.0,10.453157904773434,2.0,-16.725158983228084,20.725158983228084,-7.362579491614042,11.362579491614042,-2.7375278523754787,16.0,-43.56366464011529,9.362579491614058,8,5.0,-6.0,-42.850006103515625,-82.05000305175781,-23.0,2,-0.032490974729241895,-2.0,556.0,-1.2857142857142858,559.0,-9.666666666666666,557.0,-0.032490974729241895 4729,2018-08-23,549.0,557.5,547.5,554.0,183084.0,-0.009025270758122761,-1.5,2.0,41.57303370786517,61.279936029564546,7.714117048283811,1.8698184588959066,-30.13455444450608,-91.83166110638797,55.34694338965574,10.0,9.228997906051177,-3.5,-21.273427830385003,14.273427830385003,-12.386713915192558,5.3867139151925585,18.5,8.823529411764707,-44.914041342656915,8.886713915192509,8,8.5,-1.0,-36.44999694824219,-77.05000305175781,-20.0,3,-0.02003642987249543,-1.9090909090909092,554.0,-2.0,556.0,-1.2857142857142858,559.0,-0.02003642987249543 4730,2018-08-24,543.0,550.0,543.0,545.0,241568.0,-0.010928961748633892,-6.0,0.4,31.182795698924735,57.06628098978834,12.34754747248985,8.627173090671022,-22.285236412707036,-84.4836074098406,53.41209911747193,7.0,7.848990772106504,-9.700000000000045,-26.915048496494023,7.515048496493932,-18.30752424824709,-1.0924757517529997,24.100000000000023,0.0,-46.620917340656774,8.607524248247012,8,12.25,5.0,-30.099998474121094,-71.05000305175781,-14.5,4,-0.0036832412523020164,-1.5,549.0,-1.9090909090909092,554.0,-2.0,556.0,-0.0036832412523020164 4731,2018-08-27,539.0,547.5,535.0,535.0,207382.0,-0.007366482504604033,-5.25,-2.0,31.52173913043478,53.194065180288966,15.027670319516346,13.807651009839446,-16.54098356198824,-79.08445284054642,52.07363916918519,12.5,7.144907228721422,-14.0,-29.93077128340019,1.9307712834001904,-21.965385641700095,-6.034614358299905,27.135999999999967,13.559322033898304,-29.16389098252406,7.965385641700107,8,10.75,9.0,-22.724998474121094,-63.80000305175781,-12.5,0,-0.011131725417439675,-6.0,543.0,-1.5,549.0,-1.9090909090909092,554.0,-0.011131725417439675 4732,2018-08-28,565.0,572.5,553.0,557.0,505785.0,0.04823747680890533,-1.4375,2.0,56.25,52.723635072762086,-11.561025331186329,-9.987222358873169,-40.27166519174443,-103.51671142145415,51.38081209541676,33.5,5.938635995959885,10.274999999999977,-2.570130144177142,23.120130144177097,3.8524349279114176,16.697565072088537,-30.0,80.0,38.74155197384758,6.422565072088573,8,-11.25,-14.5,-47.349998474121094,-89.39999389648438,-32.0,1,-0.052212389380530966,-5.25,539.0,-6.0,543.0,-1.5,549.0,-0.052212389380530966 4733,2018-08-29,535.0,560.0,523.5,560.0,575949.0,-0.053097345132743334,1.92,-3.125,39.10891089108911,50.145992693139505,17.627665960522336,20.305650837266057,-8.323503963160988,-72.09792213162274,49.28215189838713,41.5,3.969909809347655,-19.25,-34.21487114614922,-4.285128853850779,-26.732435573074554,-11.767564426925446,37.5,23.46938775510204,-15.06131177447039,7.48243557307461,8,13.0,13.0,-15.099998474121094,-58.80000305175781,-24.5,2,0.0,-1.4375,565.0,-5.25,539.0,-6.0,543.0,0.0 4734,2018-08-30,545.0,552.5,533.0,535.0,376150.0,0.01869158878504673,-1.7857142857142858,-0.4,43.05555555555556,47.188595405141115,6.772156372685572,9.907908907286355,-16.218974996596216,-80.70238239287664,46.64749453406355,19.5,2.141244536304157,-8.674999999999955,-24.150872562758536,6.800872562758627,-16.412936281379302,-0.9370637186206068,27.5,43.87755102040816,9.69290315863163,7.73793628137931,8,3.0,3.0,-22.625,-68.39999389648438,-29.0,3,-0.025688073394495414,1.92,535.0,-1.4375,565.0,-5.25,539.0,-0.025688073394495414 4735,2018-08-31,553.5,556.0,544.0,545.0,314805.0,0.015596330275229331,-1.2857142857142858,0.85,48.245614035087726,44.376583741454816,-2.5440652271950057,1.2349491566288862,-23.084804959963094,-87.72089386298404,43.86940785402315,12.0,1.445482829487446,-0.024999999999977263,-15.443631927836918,15.393631927836964,-7.734315963918448,7.684315963918493,18.019999999999982,61.224489795918366,28.44708941108471,7.709315963918487,8,-5.5,-5.5,-30.375,-76.89999389648438,-48.5,4,-0.04426377597109299,-1.7857142857142858,545.0,1.92,535.0,-1.4375,565.0,-0.04426377597109299 4736,2018-09-03,558.5,560.5,551.5,555.5,201930.0,0.009033423667569984,1.5714285714285714,0.35294117647058826,48.91774891774892,42.96564899718675,-8.518232036632298,-4.13454880101051,-26.500688096453814,-91.20167697488625,40.920484068216474,9.0,0.42434344933622015,5.0750000000000455,-10.178213638954503,20.328213638954594,-2.551606819477229,12.70160681947732,12.059599999999932,71.42857142857143,40.12104817795398,7.62660681947725,9,-10.5,-10.5,-33.92500305175781,-81.89999389648438,-55.5,0,-0.053715308863026,-1.2857142857142858,553.5,-1.7857142857142858,545.0,1.92,535.0,-0.053715308863026 4737,2018-09-04,565.0,567.0,557.0,558.5,354529.0,0.011638316920322245,-1.105263157894737,2.1666666666666665,55.752212389380524,43.95640114734295,-15.20644547035431,-10.462118340230177,-31.430884297414877,-96.14201352532723,38.2533060963535,10.0,-1.1420542140004954,11.125,-4.956617488686561,27.20661748868656,3.0841912556567195,19.16580874434328,4.618407999999931,95.40229885057471,58.720498291791046,8.040808744343273,9,-17.0,-17.0,-36.724998474121094,-88.39999389648438,-76.39999389648438,1,-0.06814159292035393,1.5714285714285714,558.5,-1.2857142857142858,553.5,-1.7857142857142858,545.0,-0.06814159292035393 4738,2018-09-05,556.0,562.0,546.5,562.0,302454.0,-0.015929203539822967,4.166666666666667,-0.9230769230769231,50.42016806722689,44.93941607616092,-6.585440004589259,-1.541133032152402,-21.104155919276536,-85.58372270322661,35.34275171662434,18.5,-3.4545307455110787,2.125,-13.956617488686561,18.20661748868656,-5.9158087443432805,10.16580874434328,12.696039839999912,67.64705882352942,28.447822418822177,8.040808744343273,9,-8.0,-8.0,-26.824996948242188,-79.39999389648438,-73.79998779296875,2,-0.04136690647482011,-1.105263157894737,565.0,1.5714285714285714,558.5,-1.2857142857142858,553.5,-0.04136690647482011 4739,2018-09-06,550.5,556.0,542.0,556.0,168840.0,-0.009892086330935301,4.090909090909091,0.9166666666666666,47.346938775510196,46.7354319735593,-0.950214034874989,3.6332117802083985,-14.272074852664105,-78.4936925904475,32.712248668579306,14.0,-4.734725883121769,-3.0499999999999545,-19.128426212583122,13.028426212583213,-11.089213106291595,4.989213106291686,17.292119043199932,34.0,-5.101356634283704,8.039213106291594,9,-2.5,-2.5,-19.824996948242188,-73.55000305175781,-66.89999389648438,3,-0.07266121707538598,4.166666666666667,556.0,-1.105263157894737,565.0,1.5714285714285714,558.5,-0.07266121707538598 4740,2018-09-07,553.0,557.5,548.5,548.5,152374.0,0.004541326067211582,-3.0,-0.8181818181818182,47.56097560975609,48.51756936015055,-2.1037741870223954,0.6133471921826867,-15.683291214374208,-79.48155921628319,29.790668659711905,9.0,-4.998732129684981,-0.20000000000004547,-15.989403508609598,15.589403508609507,-8.094701754304879,7.694701754304788,13.906276662335927,44.0,6.017941795235103,7.8947017543048,9,-5.0,-5.0,-17.324996948242188,-71.05000305175781,-73.79998779296875,4,-0.06690777576853524,4.090909090909091,550.5,4.166666666666667,556.0,-1.105263157894737,565.0,-0.06690777576853524 4741,2018-09-10,558.0,562.5,551.5,553.5,156915.0,0.009041591320072317,-1.588235294117647,1.0,50.79999999999999,47.91201380459499,-4.609982116470292,-4.582205493459924,-19.368888134270946,-82.96332115612557,26.957559118991114,11.0,-4.4497425635223635,4.774999999999977,-11.044624721073092,20.594624721073046,-3.134812360536557,12.684812360536512,8.038151129089215,64.0,25.101259181524235,7.909812360536562,9,-12.75,-10.0,-21.224998474121094,-75.75,-68.79998779296875,0,-0.09498207885304655,-3.0,553.0,4.090909090909091,550.5,4.166666666666667,556.0,-0.09498207885304655 4742,2018-09-11,555.5,566.5,554.5,559.0,154921.0,-0.0044802867383512135,-3.3636363636363638,-0.7777777777777778,50.59760956175298,49.1885358791132,-4.022255748641669,-2.6513127776743204,-15.540316167881315,-78.96017417008136,23.66829126538442,12.0,-2.802548426041085,2.5499999999999545,-12.88713908590887,17.98713908590878,-5.168569542954401,10.26856954295431,-32.0,55.10204081632652,12.757074622310277,7.718569542954406,9,-5.5,-7.5,-17.224998474121094,-69.05000305175781,-71.7000122070312,1,-0.09450945094509455,-1.588235294117647,558.0,-3.0,553.0,4.090909090909091,550.5,-0.09450945094509455 4743,2018-09-12,563.0,565.0,551.5,553.0,176387.0,0.013501350135013412,-1.0769230769230769,-2.857142857142857,55.46875,50.5677797062737,-7.9710043070920165,-9.78673771008539,-21.8067477574657,-84.86302688273378,21.463489417793944,13.5,-0.5343290602284014,9.5,-6.5656547690310845,25.565654769031084,1.467172615484401,17.5328273845156,-38.639999999999986,85.71428571428571,37.512701147370414,8.032827384515565,9,-8.5,-15.0,-24.675003051757812,-74.75,-79.39999389648438,2,-0.1321491898694216,-3.3636363636363638,555.5,-1.588235294117647,558.0,-3.0,553.0,-0.1321491898694216 4744,2018-09-13,555.5,568.5,555.0,564.0,110185.0,-0.013321492007104752,-1.8421052631578947,-0.85,54.82625482625483,51.29896201640337,1.313144782965992,-2.368808374509399,-12.876993125145873,-75.78689041276368,19.232964165923853,13.5,-1.9648327423678893,1.9750000000000227,-14.102034945268201,18.052034945268247,-6.063517472634089,10.013517472634135,-30.297199999999975,35.0,-18.501548936489257,8.038517472634132,9,-0.25,-7.5,-17.175003051757812,-62.350006103515625,-75.29998779296875,3,-0.13195317334467827,-1.0769230769230769,563.0,-3.3636363636363638,555.5,-1.588235294117647,558.0,-0.13195317334467827 4745,2018-09-14,564.5,566.5,559.0,561.0,126330.0,0.016201620162016095,1.0,-0.4117647058823529,59.479553903345725,52.47249590369191,-6.663110916683081,-11.360580662197663,-20.52272575036386,-83.11687059769895,16.521583047767084,11.0,1.0595997416264709,10.600000000000023,-6.153946903398719,27.353946903398764,2.223026548300709,18.976973451699337,-37.56531199999995,76.47058823529412,17.176499288279068,8.376973451699351,9,-9.25,-16.5,-26.175003051757812,-66.55000305175781,-83.5,4,-0.14331265526392267,-1.8421052631578947,555.5,-1.0769230769230769,563.0,-3.3636363636363638,555.5,-0.14331265526392267 4746,2018-09-17,554.5,562.0,553.0,562.0,119815.0,-0.017714791851195733,1.4,-2.142857142857143,45.56962025316456,51.341096777445685,3.0282748656069316,-1.80767547802418,-9.143904465867422,-71.49443268582365,13.478552596722981,11.5,2.8734475349858712,0.8250000000000455,-15.760583467191168,17.41058346719126,-7.467791733595504,9.117791733595595,-25.902699519999942,17.647058823529413,-37.41567051183436,8.292791733595603,9,0.75,-6.5,-15.125,-52.25,-86.5,0,-0.13579799421635486,1.0,564.5,-1.8421052631578947,555.5,-1.0769230769230769,563.0,-0.13579799421635486 4747,2018-09-18,552.0,555.0,551.5,555.0,122365.0,-0.0045085662759242195,1.3333333333333333,0.4,59.34065934065934,52.33226247449374,3.900475054913386,0.397678736135731,-5.523608460599235,-67.51057204298888,10.914237010259823,3.5,3.400732508338706,-1.4750000000000227,-18.038990747204707,15.088990747204662,-9.756995373602308,6.806995373602263,-21.806591539199985,2.941176470588235,-53.79972561325258,8.28199537360234,9,3.25,-4.0,-9.125,-47.850006103515625,-70.60000610351562,1,-0.11376809382784192,1.4,554.5,1.0,564.5,-1.8421052631578947,555.5,-0.11376809382784192 4748,2018-09-19,536.0,552.0,534.5,552.0,222517.0,-0.02898550724637683,1.1875,5.333333333333333,45.36082474226804,52.11158313746684,18.735348774504928,15.789560285877542,11.25655565748275,-50.06636462653296,8.92066017071618,17.5,3.055420991173037,-16.575000000000045,-34.883108643578225,1.7331086435781344,-25.729054321789135,-7.4209456782109555,-4.274327877632004,4.411764705882353,-51.72738713543492,9.154054321789078,9,15.5,12.0,9.5,-29.350006103515625,-59.79998779296875,2,-0.09738808247580444,1.3333333333333333,552.0,1.4,554.5,1.0,564.5,-0.09738808247580444 4749,2018-09-20,538.0,539.5,533.5,535.5,116668.0,0.003731343283582156,1.1818181818181819,-0.15625,41.436464088397784,51.43108185731592,16.51218914231572,13.621600634488686,9.382929940742315,-50.726796243148215,7.675990160029364,6.0,1.18341830759789,-14.024999999999977,-33.41429438741659,5.364294387416635,-23.719647193708283,-4.330352806291671,-4.803354762526737,13.636363636363635,-40.13035326686981,9.69464719370828,9,13.0,10.0,10.625,-30.649993896484375,-72.60000610351562,3,-0.10111523029086311,1.1875,536.0,1.3333333333333333,552.0,1.4,554.5,-0.10111523029086311 4750,2018-09-21,541.0,541.5,535.0,538.0,141870.0,0.005576208178438735,2.25,1.2,40.11299435028248,50.24363678512508,12.997842081155227,11.029575199448004,6.820792379411046,-52.18054480736788,6.981149987610583,6.5,0.6754253361043538,-10.924999999999955,-30.52971210811063,8.67971210811072,-20.72735605405535,-1.12264394594456,-7.5,26.31578947368421,-24.17514072590154,9.802356054055364,9,10.0,7.0,10.125,-33.649993896484375,-77.79998779296875,4,-0.1123844506339533,1.1818181818181819,538.0,1.1875,536.0,1.3333333333333333,552.0,-0.1123844506339533 4751,2018-09-24,533.0,543.5,531.5,541.5,148714.0,-0.014787430683918634,-1.0869565217391304,-2.8333333333333335,32.222222222222214,48.201927080732766,19.085724457642982,19.559867294293554,15.158602933534212,-42.610826923143236,7.402518044915853,12.0,0.8051973903052385,-18.625,-39.22105225330449,1.9710522533044923,-28.923026126652303,-8.326973873347697,35.5,6.382978723404255,-36.839587086780085,10.29802612665227,9,17.0,15.0,20.25,-25.649993896484375,-72.79998779296875,0,-0.09756097560975607,2.25,541.0,1.1818181818181819,538.0,1.1875,536.0,-0.09756097560975607 4752,2018-09-25,535.5,538.0,531.5,531.5,127020.0,0.004690431519699834,-2.25,-0.47058823529411764,37.724550898203596,46.23034940275539,15.031051773931722,15.532862229605598,13.016309667367864,-43.53298948564429,5.789557815286645,6.5,0.7407111465561229,-14.649999999999977,-35.437394966024044,6.13739496602409,-25.04369748301201,-4.256302516987944,32.25999999999999,19.51219512195122,-19.76901109797608,10.393697483012046,9,14.5,12.5,17.75,-28.149993896484375,-67.7000122070312,1,-0.12605042016806722,-1.0869565217391304,533.0,2.25,541.0,1.1818181818181819,538.0,-0.12605042016806722 4753,2018-09-26,535.0,538.5,533.0,536.0,124339.0,-0.0009337068160597539,-1.2,-0.25,40.12738853503185,44.59714203706395,12.450910308050311,16.899298026796487,13.891700456028616,-41.4133003336658,6.470101967122859,5.5,-0.29331109417978496,-15.149999999999977,-35.937394966024044,5.63739496602409,-25.54369748301201,-4.756302516987944,32.03480000000002,29.166666666666668,-10.337159504066793,10.393697483012046,9,14.0,13.0,18.5,-23.75,-63.0,2,-0.10018692729629086,-2.25,535.5,-1.0869565217391304,533.0,2.25,541.0,-0.10018692729629086 4754,2018-09-27,531.0,535.0,528.0,533.0,131439.0,-0.00747663551401867,1.3333333333333333,2.0,36.25,42.01608049224777,14.09203678633969,20.86651253996547,18.196112718978156,-35.723784976145964,7.3190544071598955,7.0,-1.3337375129816564,-18.450000000000045,-40.84807322539882,3.94807322539873,-29.649036612699433,-7.250963387300658,35.324104000000034,19.35483870967742,-18.771411709521242,11.199036612699397,9,14.0,17.0,22.5,-17.350006103515625,-60.600006103515625,3,-0.10320148360257764,-1.2,535.0,-2.25,535.5,-1.0869565217391304,533.0,-0.10320148360257764 4755,2018-09-28,529.0,535.5,527.0,531.0,245524.0,-0.0037664783427495685,-1.8333333333333333,1.0,31.16883116883116,40.415992816210725,11.763892415551027,22.068380628748855,19.967754391027597,-32.073455536247934,8.2427812153424,8.5,-3.9514543627773264,-19.225000000000023,-43.307041791382744,4.857041791382699,-31.26602089569144,-7.183979104308605,35.79113984000003,12.121212121212121,-21.793139956858415,12.041020895691373,9,12.0,19.0,23.75,-14.649993896484375,-61.20001220703119,4,-0.12022685463802574,1.3333333333333333,531.0,-1.2,535.0,-2.25,535.5,-0.12022685463802574 4756,2018-10-01,528.5,534.0,528.0,528.0,156492.0,-0.000945179584120992,-23.0,-0.25,32.0,37.378141778359684,9.150178582079661,21.297554986577552,20.5673759368957,-29.957180547700318,8.883916122420523,6.0,-6.158073358910087,-18.225000000000023,-43.32789352161808,6.877893521618034,-30.776446760809108,-5.673553239190937,34.02367144959999,13.043478260869565,-17.439331590636414,12.551446760809037,10,11.0,19.5,23.125,-13.449996948242188,-54.29998779296875,0,-0.1235572143670175,-1.8333333333333333,529.0,1.3333333333333333,531.0,-1.2,535.0,-0.1235572143670175 4757,2018-10-02,526.5,531.0,521.5,528.0,230792.0,-0.0037842951750236553,1.5333333333333334,-3.0,23.741007194244602,34.97593982857931,7.993177425463273,21.360507623290005,22.790881933440005,-26.444703135076622,9.273269537063944,9.5,-10.172512341713627,-18.299999999999955,-43.406929217581364,6.806929217581455,-30.85346460879066,-5.74653539120925,33.89225116262401,29.411764705882355,5.671007466907,12.553464608790694,10,6.0,20.5,22.375,-11.449996948242188,-50.899993896484375,1,-0.12592590274068138,-23.0,528.5,-1.8333333333333333,529.0,1.3333333333333333,531.0,-0.12592590274068138 4758,2018-10-03,533.0,534.5,526.0,526.0,170087.0,0.012345679012345734,-1.4285714285714286,-4.666666666666667,33.57664233576642,34.10262630050915,1.1430825095126238,13.75424370691178,16.320504378016267,-31.302431451176744,10.360921010993698,8.5,-11.31964438413047,-10.649999999999977,-35.70383676888446,14.403836768884503,-23.17691838444216,1.876918384442206,24.280871069614136,82.14285714285714,57.354954889667894,12.526918384442222,10,-0.5,12.0,19.125,-15.449996948242188,-49.600006103515625,2,-0.12232647693626864,1.5333333333333334,526.5,-23.0,528.5,-1.8333333333333333,529.0,-0.12232647693626864 4759,2018-10-04,510.5,531.0,508.5,531.0,205019.0,-0.04221388367729828,1.1951219512195121,-2.9285714285714284,17.073170731707307,31.542645898445244,21.60385463069167,34.892869453214644,38.70211833127041,-7.319031324650609,11.753836572389693,24.5,-14.766246879837695,-31.149999999999977,-60.000066131454105,-2.2999338685458497,-45.575033065726984,-16.72496693427297,43.918401384044955,7.4074074074074066,-10.395070227041936,14.425033065727058,10,15.5,28.0,37.5,7.0500030517578125,-23.899993896484375,3,-0.07541625857002943,-1.4285714285714286,533.0,1.5333333333333334,526.5,-23.0,528.5,-0.07541625857002943 4760,2018-10-05,516.0,517.0,509.5,511.0,189237.0,0.010773751224289807,1.1428571428571428,-0.24390243902439024,25.161290322580655,30.75809790959618,13.616600159566701,27.909742906423617,33.1452019012271,-11.3173298681603,13.337555970032684,7.5,-15.475816864493595,-23.799999999999955,-54.28450857661471,6.684508576614803,-39.04225428830728,-8.557745711692633,33.826561245640505,28.846153846153843,10.568626015812814,15.242254288307375,10,7.5,22.5,32.0,2.25,-27.399993896484375,4,-0.08837210485177449,1.1951219512195121,510.5,-1.4285714285714286,533.0,1.5333333333333334,526.5,-0.08837210485177449 4761,2018-10-08,505.0,514.5,504.0,512.0,119752.0,-0.02131782945736438,-1.3333333333333333,-1.4,22.67441860465115,29.08586098809035,22.60418387897414,36.61268057349503,44.15271854322634,1.2122948136936884,14.979479107908661,12.0,-16.31595890458368,-32.14999999999998,-65.0886990443862,0.7886990443861919,-48.61934952219303,-15.680650477806921,40.693905121076455,3.278688524590164,-16.239060890155713,16.469349522193095,10,16.25,31.25,43.0,14.75,-15.200012207031193,0,-0.07366339050897264,1.1428571428571428,516.0,1.1951219512195121,510.5,-1.4285714285714286,533.0,-0.07366339050897264 4762,2018-10-09,503.0,507.0,499.7999877929688,505.0,214708.0,-0.003960396039603964,1.4000040690103976,0.2857142857142857,27.08333333333333,27.63652152123496,21.801950843963027,36.34107210587831,46.217744790109805,4.669176526040928,16.491772053871195,7.200012207031193,-17.474560316991187,-31.524999999999977,-66.60457120304181,3.55457120304186,-49.06478560152084,-13.985214398479116,37.69063650654732,9.221933951892908,-11.702378015311272,17.53978560152091,10,14.649993896484375,31.149993896484375,45.0,19.149993896484375,-11.600006103515625,1,-0.05725643696415261,-1.3333333333333333,505.0,1.1428571428571428,516.0,1.1951219512195121,510.5,-0.05725643696415261 4763,2018-10-10,488.6000061035156,504.5,487.3999938964844,502.0,201263.0,-0.028628218482076306,-1.1645552261291974,6.6999969482421875,20.73459865585245,25.912588038551895,32.32752178505996,47.30686330915489,60.06544555124526,20.60400489962194,18.53672042152843,17.100006103515625,-17.653668158966752,-42.204994201660156,-80.22645347430444,-4.183534929015934,-61.215723837982296,-23.194264565338017,46.36593958313074,2.752321190465358,-18.305119266840016,19.01072963632211,10,22.849990844726562,39.34999084472656,59.399993896484375,40.94999694824219,-2.20001220703125,2,-0.026606630858792446,1.4000040690103976,503.0,-1.3333333333333333,505.0,1.1428571428571428,516.0,-0.026606630858792446 4764,2018-10-11,482.20001220703125,486.3999938964844,473.3999938964844,477.0,198438.0,-0.01309863654632959,-1.0967700652681112,-0.3880607892213687,16.514808674223076,24.284363316928776,34.729439151308725,50.52424652341085,65.44053568291804,28.41820353395292,20.60762639915464,15.20001220703125,-19.08020133639957,-44.93998870849612,-86.86901754827261,-3.010959868719624,-65.90450312838436,-23.97547428860787,45.155381193189214,20.183525409729928,-0.20014521866139035,20.964514419888232,10,21.749984741210938,38.74998474121094,65.79998779296875,49.149993896484375,11.599975585937557,3,0.00248855590849284,-1.1645552261291974,488.6000061035156,1.4000040690103976,503.0,-1.3333333333333333,505.0,0.00248855590849284 4765,2018-10-12,483.6000061035156,488.6000061035156,481.3999938964844,483.20001220703125,157211.0,0.0029033468706824994,-2.5999786378582925,0.07692172259586605,19.581277687097796,22.904505282161864,29.292639413744382,45.0630780520338,63.0107747776035,28.397430724482547,22.69692692351698,7.20001220703125,-21.00310904138246,-39.4949951171875,-81.85542252516996,2.8654322907949563,-60.67520882117867,-18.314781413196272,34.04341538603239,24.81754426347581,2.5528794322482824,21.180213703991217,10,20.349990844726562,37.34999084472656,64.39999389648438,50.25,4.199981689453182,4,0.006203473867115283,-1.0967700652681112,482.20001220703125,-1.1645552261291974,488.6000061035156,1.4000040690103976,503.0,0.006203473867115283 4766,2018-10-15,479.20001220703125,485.20001220703125,473.6000061035156,483.0,177974.0,-0.00909841571743597,1.8292655695241498,-9.500114442664225,16.125147813824356,22.058298684337398,29.01526680308166,45.88509190605987,66.17969010239221,34.03093813119085,25.525962546890845,11.600006103515625,-22.59726482957865,-40.12998962402344,-84.09269942626065,3.8327201782137763,-62.111344525142044,-18.14863472290483,30.47959231576533,17.261956121906806,-5.1298383813087405,21.981354901118618,10,24.749984741210938,41.74998474121094,68.79998779296875,54.649993896484375,3.599975585937557,0,0.01961601347460573,-2.5999786378582925,483.6000061035156,-1.0967700652681112,482.20001220703125,-1.1645552261291974,488.6000061035156,0.01961601347460573 4767,2018-10-16,489.20001220703125,489.3999938964844,478.3999938964844,480.0,196088.0,0.02086811299094804,1.2916724946911995,-2.4210636213238246,25.269978472907894,21.13533603290867,14.715316798261199,32.61102802298444,55.184500876033894,25.252094658088367,28.284494671742532,11.0,-23.606492782649184,-26.989990234375,-70.09015478048832,16.110174311738376,-48.54007250743166,-5.43990796131834,13.949262403029138,50.803907426760276,28.060012826466,21.550082273056685,10,12.999984741210938,31.749984741210938,57.42498779296875,46.84999084472656,-16.800018310546875,1,0.0012264422955157173,1.8292655695241498,479.20001220703125,-2.5999786378582925,483.6000061035156,-1.0967700652681112,482.20001220703125,0.0012264422955157173 4768,2018-10-17,483.7999877929688,496.3999938964844,483.7999877929688,492.20001220703125,157925.0,-0.011038479720595573,-1.9999927339311157,-0.9130449204885398,24.89361052817489,22.004273788071735,13.859898762562636,35.73183471373835,59.50606866225229,31.601991387861005,29.632381456985378,12.600006103515568,-25.07133738550533,-29.78001403808588,-74.13302344282118,14.572995366649366,-51.95651874045353,-7.603509335718229,13.994416288647926,45.217364767323616,21.134130375317657,22.176504702367623,10,11.40000915527338,37.15000915527338,65.2000122070312,52.250015258789006,-4.799987792968807,2,0.015708983661173237,1.2916724946911995,489.20001220703125,1.8292655695241498,479.20001220703125,-2.5999786378582925,483.6000061035156,0.015708983661173237 4769,2018-10-18,483.6000061035156,488.3999938964844,479.6000061035156,484.0,151789.0,-0.00041335612753001794,-1.095236711219941,0.047618182610844204,25.379607964890866,22.028531303883977,10.99955900840257,33.35760277621489,58.57079655862094,32.6836831943765,31.053100751611453,8.79998779296875,-26.058113336789233,-27.259996032714866,-71.97816782926782,17.458175763838142,-49.61908193099134,-4.900910134438391,12.79998779296875,43.859672605105004,17.508883817500898,22.359085898276497,10,10.349990844726562,37.34999084472656,67.64999389648438,52.54998779296875,-0.399993896484375,3,0.005789883700641152,-1.9999927339311157,483.7999877929688,1.2916724946911995,489.20001220703125,1.8292655695241498,479.20001220703125,0.005789883700641152 4770,2018-10-19,480.20001220703125,485.3999938964844,478.20001220703125,481.7999877929688,139342.0,-0.007030591095064209,-1.571433242506812,4.000000000000142,24.60567813220821,22.24311569583476,9.819954369400591,33.696713963022376,60.67590819864472,36.82044375272051,32.76482717315242,7.199981689453125,-28.800496713965572,-27.61999053955077,-71.97603636818837,16.73605528908689,-49.798013453869544,-5.441967625231939,16.199981689453125,28.947410689189006,0.875607623420116,22.17802291431882,10,9.999984741210938,39.74998474121094,71.42498779296875,55.949981689453125,-4.20001220703125,4,0.0283214811333119,-1.095236711219941,483.6000061035156,-1.9999927339311157,483.7999877929688,1.2916724946911995,489.20001220703125,0.0283214811333119 4771,2018-10-22,481.0,485.7999877929688,479.3999938964844,484.7999877929688,157153.0,0.0016659470483808558,1.2068990918370333,2.3750286106660075,25.772088527661154,22.097421828537854,5.875410756917688,30.35772790678749,58.64423121294817,36.90028512670324,34.30464354107951,6.399993896484432,-28.144933732989898,-24.220002746582054,-68.45742342188464,20.017417928720533,-46.33871308423329,-2.1012924089307603,11.259993896484389,15.384563791024805,-12.000648082293898,22.118710337651283,10,7.9499969482421875,36.69999694824219,70.625,55.149993896484375,11.399993896484375,0,0.014137188758770902,-1.571433242506812,480.20001220703125,-1.095236711219941,483.6000061035156,-1.9999927339311157,483.7999877929688,0.014137188758770902 4772,2018-10-23,468.0,477.3999938964844,465.6000061035156,477.3999938964844,201408.0,-0.027027027027026973,1.5106373308140082,2.473690550763708,17.629470264499957,21.752407562832023,14.961961192521244,40.097323205902,70.1232533975924,50.52823310468807,36.136376359220904,15.399993896484375,-29.372615350140904,-33.845002746582054,-78.65136381708442,10.961358323920365,-56.248183281833235,-11.441822211330873,20.865193896484413,7.792191063894719,-12.143304961210834,22.403180535251206,10,13.0,42.30000305175781,83.625,70.25,23.600006103515625,1,0.03162390554053163,1.2068990918370333,481.0,-1.571433242506812,480.20001220703125,-1.095236711219941,483.6000061035156,0.03162390554053163 4773,2018-10-24,481.3999938964844,486.6000061035156,466.6000061035156,466.7999877929688,196553.0,0.02863246559077859,-1.6666720920249267,-1.55319314717598,34.063516034437754,23.70226393618921,0.4841539320177617,23.69048348448598,55.6167728077628,37.96502611400888,37.762772978337765,20.0,-29.132132822717722,-17.765008544921898,-60.58960544927777,25.05958835943403,-39.17730699709989,3.647289907256038,-15.79998779296875,69.2982291764265,45.804353715132336,21.412298452177954,10,-0.399993896484375,27.400009155273438,70.22500610351562,56.850006103515625,5.0,2,-0.01869547177837161,1.5106373308140082,468.0,1.2068990918370333,481.0,-1.571433242506812,480.20001220703125,-0.01869547177837161 4774,2018-10-25,476.20001220703125,484.6000061035156,470.6000061035156,472.7999877929688,224479.0,-0.010801790102579978,-2.589749207715482,0.2328782871702871,28.131860171716824,24.65232865670243,5.300986473393891,25.902522697362997,59.53031644035627,44.05350127693691,39.099915899108375,14.0,-29.88858329393736,-20.224990844726562,-61.45608730793276,21.006105618479637,-40.840539076329605,0.3905573868765373,-10.600006103515625,50.476219540550595,26.51679120161147,20.615548231603096,10,4.79998779296875,28.349990844726562,73.54998779296875,62.29998779296875,1.199981689453125,3,0.005879856617373225,-1.6666720920249267,481.3999938964844,1.5106373308140082,468.0,1.2068990918370333,481.0,0.005879856617373225 4775,2018-10-26,465.3999938964844,474.0,456.7999877929688,473.6000061035156,201424.0,-0.022679584279077014,2.8222249348958206,-2.4117509783506668,28.193818977573272,25.993292119341202,14.804709198892795,33.40623959734762,68.82740012952854,55.611589523622456,40.649725538748406,19.400024414062443,-28.926305435952543,-27.845008850097656,-68.30080272827638,12.610785028081011,-48.07290578918696,-7.617111911008294,21.20001220703125,28.85906315189026,2.189324660811728,20.227896939089344,10,11.199996948242188,34.75,84.10000610351562,75.85000610351562,12.0,4,0.038246709376850596,-2.589749207715482,476.20001220703125,-1.6666720920249267,481.3999938964844,1.5106373308140082,468.0,0.038246709376850596 4776,2018-10-29,463.20001220703125,467.20001220703125,458.3999938964844,466.20001220703125,184278.0,-0.004727077177277383,2.52000732421875,0.36585311390482994,28.131860171716824,26.311278974764413,16.20001706468156,32.1095494743854,69.40342011983648,58.41125971353904,42.28328881709532,8.800018310546875,-26.967815650323644,-26.779991149902344,-65.76924927079904,12.209266970994406,-46.27462021035069,-7.285362089453997,22.80399353027343,21.476578797259823,-7.094495424624025,19.494629060448375,10,13.399978637695312,36.949981689453125,86.29998779296875,82.54998779296875,25.79998779296875,0,0.027633824386100514,2.8222249348958206,465.3999938964844,-2.589749207715482,476.20001220703125,-1.6666720920249267,481.3999938964844,0.027633824386100514 4777,2018-10-30,460.20001220703125,461.7999877929688,451.0,453.0,221710.0,-0.00647668376713928,1.0769280428186485,-2.4000040690104165,32.160795543203676,27.118743976434278,16.37585840419598,31.503021934245623,70.8078293495845,62.0155586651764,43.621888359798874,12.20001220703125,-25.769987490979418,-26.464991760253895,-63.6108606412688,10.680877120761068,-45.037926200761376,-7.892057319746414,25.219913171386736,25.842726487967415,-5.746630217384261,18.57293444050748,10,9.499984741210938,34.54998779296875,88.79998779296875,87.79998779296875,31.79998779296875,1,0.06996953679994089,2.52000732421875,463.20001220703125,2.8222249348958206,465.3999938964844,-2.589749207715482,476.20001220703125,0.06996953679994089 4778,2018-10-31,467.7999877929688,469.3999938964844,457.0,463.7999877929688,202052.0,0.016514505398401713,2.444436909252799,0.5555546136565931,41.089085725767625,28.864241505420583,7.004167133341866,19.782219889796863,61.73215359070281,54.92650614195867,45.18369196228009,12.399993896484375,-23.62035394520001,-15.605015563964798,-46.556688860155475,15.346657732225822,-31.08085221206011,-0.12917891586948826,16.24314057031245,49.999954586945734,16.26691309052402,15.475836648095315,10,1.0000152587890057,26.950012207031193,81.2000122070312,80.2000122070312,14.400024414062443,2,0.05087648339375295,1.0769280428186485,460.20001220703125,2.52000732421875,463.20001220703125,2.8222249348958206,465.3999938964844,0.05087648339375295 4779,2018-11-01,472.0,474.3999938964844,467.0,468.7999877929688,161980.0,0.008978222139009562,-1.1764727001822082,0.8000030517577983,43.06219274783593,30.914965351601445,1.1014848182783794,13.228213364152793,56.23600958421889,51.33408858784719,45.512739333246444,7.399993896484375,-22.77450319006641,-9.480003356933594,-38.03226988212327,19.072263168256086,-23.756136619528434,4.796129905661246,10.721403228749978,89.74361315177543,52.61566848405773,14.276133262594831,11,-3.1999969482421875,21.25,76.5,76.0,8.20001220703125,3,0.03050846164509391,2.444436909252799,467.7999877929688,1.0769280428186485,460.20001220703125,2.52000732421875,463.20001220703125,0.03050846164509391 4780,2018-11-02,470.3999938964844,477.7999877929688,467.7999877929688,474.7999877929688,154271.0,-0.003389843439651763,-1.0833320087865383,-1.374992847469954,44.55444123531293,33.001893430229416,1.3020967388749796,11.844071924999014,56.687995774228966,53.474685212876466,45.740675036729215,10.0,-21.519696064998243,-8.800009155273415,-32.63947246285943,15.0394541523126,-20.719740809066423,3.119722498519593,11.052553203115622,72.38806989895018,31.394457768095123,11.919731653793015,11,-1.5999908447265625,22.850006103515625,76.10000610351562,77.60000610351562,13.399993896484432,4,0.014880952574035211,-1.1764727001822082,472.0,2.444436909252799,467.7999877929688,1.0769280428186485,460.20001220703125,0.014880952574035211 4781,2018-11-05,467.7999877929688,474.6000061035156,465.6000061035156,470.20001220703125,116844.0,-0.005527223931231062,-1.6470635754099685,0.5454608507480085,35.42231942024891,34.97887666975708,2.0481565555938346,12.136496211356643,58.21505166685671,56.55774966483017,45.716869249633866,9.0,-20.456209811204758,-9.54001464843742,-30.539505926643642,11.459476629768801,-20.039760287540503,0.9597309906656619,12.434457422647199,62.68655016841619,21.986499719059466,10.499745639103107,11,1.0000152587890057,24.950012207031193,76.7000122070312,80.2000122070312,10.0,0,0.020521604006035643,-1.0833320087865383,470.3999938964844,-1.1764727001822082,472.0,2.444436909252799,467.7999877929688,0.020521604006035643 4782,2018-11-06,474.20001220703125,475.7999877929688,463.6000061035156,467.6000061035156,114158.0,0.013681112828277442,1.489803036200839,-2.749974568943659,43.548400328474266,36.0327527024278,-3.7771115892480225,3.6556478590308643,49.95613802713888,50.77551328767163,45.50925040070346,12.199981689453182,-18.818776037249506,-1.6999908447265852,-18.8960773661762,15.49609567672303,-10.298034105451393,6.898052415998222,4.865055199960125,82.69241491019295,40.80550872871849,8.598043260724808,11,-6.4000091552734375,18.54998779296875,69.54998779296875,73.79998779296875,10.0,1,0.03121043317583716,-1.6470635754099685,467.7999877929688,-1.0833320087865383,470.3999938964844,-1.1764727001822082,472.0,0.03121043317583716 4783,2018-11-07,475.6000061035156,479.20001220703125,471.20001220703125,474.7999877929688,99161.0,0.0029523278372949324,-1.0000076294236353,0.12121478344098385,44.708993000331006,37.8746563500516,-6.801617319788136,1.2983577498650902,47.64233432038691,49.998139843780336,44.58637204446417,8.0,-17.37506170294114,0.35000305175782387,-15.774189500898558,16.474195604414206,-7.712093224570367,8.412099328086015,-24.600006103515625,76.92304682685781,33.82806719120049,8.06209627632818,11,-10.5,17.149993896484375,64.14999389648438,71.39999389648438,12.399993896484375,2,0.03448274534486617,1.489803036200839,474.20001220703125,-1.6470635754099685,467.7999877929688,-1.0833320087865383,470.3999938964844,0.03448274534486617 4784,2018-11-08,483.3999938964844,486.0,477.0,477.0,152916.0,0.016400310540094942,-1.8125026822115728,7.999809269502761,51.999989318843575,40.51978638797052,-15.056203188082009,-6.753369770569293,38.677953267063685,42.872450017711344,42.846507224233896,10.399993896484375,-13.461369020671668,8.089991760253895,-8.151593959029242,24.33157747953703,-0.03080109938764508,16.210784619895435,-31.835993652343745,88.39282673231581,41.71099282183601,8.120792859641556,11,-14.899993896484375,7.600006103515625,55.350006103515625,63.600006103515625,4.800018310546875,3,-0.0024823783711301894,-1.0000076294236353,475.6000061035156,1.489803036200839,474.20001220703125,-1.6470635754099685,467.7999877929688,-0.0024823783711301894 4785,2018-11-09,486.6000061035156,486.6000061035156,479.7999877929688,483.3999938964844,126494.0,0.0066198019185670365,3.2499952316465723,0.5000023841880648,53.398062207717324,43.32714216974835,-16.687626417575586,-10.24223021019759,34.05270262512602,40.06881347286662,41.25965992497594,6.800018310546818,-12.593941025818594,11.140003967285168,-5.475070231631207,27.755078166201542,2.832466867826952,19.447541066743383,-33.6585658691406,100.0,47.32029129877704,8.307537099458195,11,-17.800003051757812,-2.600006103515625,45.649993896484375,53.899993896484375,-1.399993896484375,4,-0.013152473933843112,-1.8125026822115728,483.3999938964844,-1.0000076294236353,475.6000061035156,1.489803036200839,474.20001220703125,-0.013152473933843112 4786,2018-11-12,488.6000061035156,492.3999938964844,477.7999877929688,488.20001220703125,170481.0,0.004110152024072278,2.650015449582847,0.1249976158233039,64.42577581545842,46.91213997777666,-16.43393923843746,-12.123475370816152,30.46012943038636,38.41058776457146,39.11162680274788,14.600006103515568,-10.586237695639738,12.670004272460915,-4.895166499546633,30.235175044468463,3.8874188864571693,21.45258965846466,-33.63905191699217,86.80559234856176,27.272760547189264,8.782585386003763,11,-13.900009155273438,-5.850006103515625,42.399993896484375,51.899993896484375,-23.600006103515625,0,-0.009824024254166508,3.2499952316465723,486.6000061035156,-1.8125026822115728,483.3999938964844,-1.0000076294236353,475.6000061035156,-0.009824024254166508 4787,2018-11-13,489.7999877929688,492.3999938964844,484.3999938964844,492.3999938964844,140331.0,0.00245595921912245,5.153831707689238,-6.500114442664083,57.09459163395396,48.69052952313069,-14.520606037671428,-13.993666282664663,27.43913654179056,37.502152504406865,37.35368153979608,8.0,-7.6093405916994925,13.839987182617222,-3.8223882423927193,31.502362607627163,5.008799470112251,22.671174895122192,-31.843910429648474,87.73580967379299,28.222171843961448,8.83118771250496,11,-11.799987792968807,-10.799987792968807,38.95001220703119,48.45001220703119,-22.199981689453182,1,-0.024499796445630384,2.650015449582847,488.6000061035156,3.2499952316465723,486.6000061035156,-1.8125026822115728,483.3999938964844,-0.024499796445630384 4788,2018-11-14,491.3999938964844,494.0,484.7999877929688,487.7999877929688,201862.0,0.003266651987324787,1.0909075145911737,-1.3846144817305859,63.66904678135643,50.98017997129964,-13.880592738158157,-15.805459571575284,24.28930743361377,36.12133093123214,36.2433352239213,9.200012207031193,-4.190183340612634,15.05999298095702,-3.61082658704953,33.73081254896357,5.724583196953745,24.395402764960295,-30.6884032105109,84.70584644990808,23.055595117219447,9.335409784003286,11,-12.599990844726562,-13.649993896484375,34.5,44.75,-29.0,2,-0.014651977572001873,5.153831707689238,489.7999877929688,2.650015449582847,488.6000061035156,3.2499952316465723,486.6000061035156,-0.014651977572001873 4789,2018-11-15,486.3999938964844,499.20001220703125,484.7999877929688,495.0,170855.0,-0.010175010301390564,-1.4406783167771557,-2.38888653414152,71.08434251761507,53.927946780444316,-7.401488460905284,-11.156959142665869,27.826738565130427,41.334423008563704,34.70431435215641,14.400024414062443,-1.1193090111276547,9.919993591308582,-9.020086038020338,28.860073220637503,0.44995377664412217,19.390033405973043,-22.359562279108218,40.18689856196757,-24.55324456360451,9.470039814664457,11,-4.9999847412109375,-11.29998779296875,33.30000305175781,43.55000305175781,-33.199981689453125,3,0.0032894862738344077,1.0909075145911737,491.3999938964844,5.153831707689238,489.7999877929688,2.650015449582847,488.6000061035156,0.0032894862738344077 4790,2018-11-16,493.7999877929688,495.6000061035156,483.3999938964844,483.3999938964844,140806.0,0.01521380343203571,-1.346157570564605,-1.2093007576160886,77.81815962357963,58.63859569192552,-12.441480304940114,-18.43079233166901,18.939414571274654,34.04422085756579,33.062929587589956,12.20001220703125,0.9169849418701688,16.639988708496162,-3.781088839060203,37.06106625605253,6.429449934717979,26.850527482274344,-25.54040650483404,74.76626984353362,4.365473234908933,10.210538773778175,11,-12.39997863769537,-18.699981689453182,18.65000915527338,29.15000915527338,-50.0,4,-0.011340574573455497,-1.4406783167771557,486.3999938964844,1.0909075145911737,491.3999938964844,5.153831707689238,489.7999877929688,-0.011340574573455497 4791,2018-11-19,487.7999877929688,496.0,487.3999938964844,495.6000061035156,132152.0,-0.012150668587127544,1.0,-0.750002200788166,73.79308240167033,61.99911592228064,-3.6946654953131315,-12.53806704145569,23.190508819543936,40.19208969249274,31.36664975203326,8.600006103515625,2.4836471240637934,10.299989318847736,-10.610842424544444,31.210821062239916,-0.15542655284832563,20.755405190543797,-15.827554794566481,27.848030363023913,-46.1984219834642,10.455415871696077,11,-2.599975585937557,-12.699981689453182,24.65000915527338,35.15000915527338,-38.79998779296881,0,-0.005330003384586002,-1.346157570564605,493.7999877929688,-1.4406783167771557,486.3999938964844,1.0909075145911737,491.3999938964844,-0.005330003384586002 4792,2018-11-20,482.7999877929688,493.7999877929688,473.7999877929688,487.7999877929688,266419.0,-0.010250102757530355,1.3529411764705883,0.6410241362176337,63.53790017120687,64.09121671904462,2.9653709008050555,-6.716813070329977,26.42803878571675,45.32036853931885,29.379983906270024,20.0,4.015025785185173,4.559989929199276,-15.979505446092048,25.0994853044906,-5.709757758446415,14.829737616844966,16.400024414062443,35.43303680848924,-39.93440509126369,10.269747687645664,11,3.700012207031193,-7.699981689453182,29.65000915527338,40.15000915527338,-27.0,1,-0.03686824408247846,1.0,487.7999877929688,-1.346157570564605,493.7999877929688,-1.4406783167771557,486.3999938964844,-0.03686824408247846 4793,2018-11-21,472.3999938964844,485.7999877929688,465.6000061035156,482.7999877929688,218199.0,-0.021540998673231337,1.4634133179504731,2.0799987792968864,50.3246703383537,63.90507016565685,14.375438030884197,3.135089802300058,34.666591088304074,55.68568167096953,28.511556499501168,20.199981689453182,6.429300580607219,-5.390003967285168,-26.032100480561894,15.252092545991559,-15.71105222392356,4.931044289353224,26.29201782226562,20.238055231356807,-51.10867949825547,10.321048256638369,11,10.000015258789062,2.70001220703125,39.17500305175781,50.55000305175781,-19.399993896484375,2,-0.01016085490047769,1.3529411764705883,482.7999877929688,1.0,487.7999877929688,-1.346157570564605,493.7999877929688,-0.01016085490047769 4794,2018-11-22,479.0,485.7999877929688,469.7999877929688,476.0,280533.0,0.013971223939011956,-1.0779187837377389,-0.288461707752935,56.45646044697709,64.24489219224127,7.918355969012964,-3.4197237926770185,26.179056203294067,49.21675861994129,27.59619819656975,16.0,7.940884367657077,1.0700027465820199,-19.56466792096097,21.70467341412501,-9.247332587189476,11.387338080353516,18.368331494140648,44.078936140951086,-26.01511335638645,10.317335333771505,11,3.4000091552734375,-3.899993896484375,29.074996948242188,43.94999694824219,-17.0,3,-0.03465554510128521,1.4634133179504731,472.3999938964844,1.3529411764705883,482.7999877929688,1.0,487.7999877929688,-0.03465554510128521 4795,2018-11-23,483.20001220703125,486.7999877929688,477.7999877929688,481.7999877929688,152802.0,0.008768292707789671,1.093029197598303,0.46667480468748107,61.29033845867458,63.89651026370974,3.5596731594453104,-6.553848089688643,19.8112616790969,45.06979664583014,25.97600289404831,9.0,9.471360628627565,4.38001403808596,-15.500845841094076,24.260873917265997,-5.560415901504086,14.320443977676007,12.897586271484386,57.89476854319694,-12.59363363263369,9.940429939590024,11,-0.8000030517578125,-8.100006103515625,24.249984741210938,39.74998474121094,-21.600006103515625,4,-0.06208609114675734,-1.0779187837377389,479.0,1.4634133179504731,472.3999938964844,1.3529411764705883,482.7999877929688,-0.06208609114675734 4796,2018-11-26,476.0,489.3999938964844,473.20001220703125,484.7999877929688,163031.0,-0.014900687138116875,-1.2500031789224724,-6.285595954311918,51.304338980412126,63.25314885776065,9.81675120830073,1.743674178306037,25.03751103367017,52.33741496301502,24.382068300288406,16.199981689453125,9.613879082364406,-3.4599975585937273,-22.00273478991403,15.082739672726575,-12.731366174253878,5.811371057066424,18.877694783515608,36.87943492663324,-30.740659655898256,9.271368615660142,11,6.4000091552734375,-0.899993896484375,29.074996948242188,46.94999694824219,-8.200012207031193,0,-0.06764708446855294,1.093029197598303,483.20001220703125,-1.0779187837377389,479.0,1.4634133179504731,472.3999938964844,-0.06764708446855294 4797,2018-11-27,492.3999938964844,499.20001220703125,475.20001220703125,475.20001220703125,313727.0,0.0344537686900932,-1.790700645305522,-1.9545460850747902,59.99999273390996,62.84547618582215,-6.901402663992428,-12.775285068180835,6.894223735091714,35.973341501936375,22.019927883959834,24.0,9.772531758333912,11.329997253417957,-5.701625178082622,28.361619684918537,2.814186037667696,19.84580846916822,-26.79998779296875,79.76185394253432,12.76834591952911,8.515811215750285,11,-9.999984741210938,-17.29998779296875,10.925003051757812,30.550003051757812,-27.79998779296875,1,-0.08813971249887587,-1.2500031789224724,476.0,1.093029197598303,483.20001220703125,-1.0779187837377389,479.0,-0.08813971249887587 4798,2018-11-28,491.6000061035156,502.5,489.6000061035156,492.3999938964844,203504.0,-0.001624670598872724,-4.375011126228654,-0.04651096770988398,55.32468325131899,61.09440293401147,-6.783407210353346,-10.646699513778685,6.421486001995731,36.71714319370312,20.24547372876589,12.899993896484375,8.822123635691355,9.340008544921886,-7.1033724197544075,25.78338950959818,1.1183180625837394,17.561699027260033,-25.3279998779297,66.66669777529732,2.2817418409805015,8.221690482338154,11,-7.5500030517578125,-14.850006103515625,4.049995422363281,27.449996948242188,-27.0,2,-0.072823470028616,-1.790700645305522,492.3999938964844,-1.2500031789224724,476.0,1.093029197598303,483.20001220703125,-0.072823470028616 4799,2018-11-29,486.3999938964844,496.7999877929688,483.6000061035156,492.0,156045.0,-0.010577730151484777,-1.3571434410260563,7.000114442664225,49.873409995549835,57.98943075311927,-1.7694741095630775,-4.545618055672094,10.197631401317722,41.48686737229855,19.053703043917494,13.199981689453182,8.368297837585942,3.4199966430663835,-12.380281315344632,19.2202746014774,-4.480142336139124,11.320135622271891,-18.678867919921913,45.05115081522588,-14.21618155210006,7.900138979205514,11,-2.3499908447265625,-9.649993896484375,8.500007629394531,32.65000915527344,-15.600006103515568,3,-0.06866775147121518,-4.375011126228654,491.6000061035156,-1.790700645305522,492.3999938964844,-1.2500031789224724,476.0,-0.06866775147121518 4800,2018-11-30,477.3999938964844,485.3999938964844,474.20001220703125,485.20001220703125,184786.0,-0.018503289705869896,1.7317089509745178,1.3928588945019373,43.48836499591207,54.622239930257244,5.207126136239651,5.276207040325744,17.543112994894102,50.13559717801081,18.368496664479117,12.199981689453125,7.078438795228976,-5.930003356933582,-20.842108470970516,8.98210175710335,-13.386055913952077,1.5260492000849126,-8.2877129589844,14.334414468462725,-39.737276582115754,7.45605255701848,11,6.6500091552734375,-0.649993896484375,15.375007629394531,41.65000915527344,-13.0,4,-0.032258052143636196,-1.3571434410260563,486.3999938964844,-4.375011126228654,491.6000061035156,-1.790700645305522,492.3999938964844,-0.032258052143636196 4801,2018-12-03,477.3999938964844,484.7999877929688,475.3999938964844,480.3999938964844,206360.0,0.0,-1.6857125418526948,0.3846144817305774,42.688684422759025,52.305660402651924,3.9970818001514203,6.358284003522499,16.112385371856135,49.772777244971394,17.52507174422998,9.399993896484432,5.704600537526517,-6.410003662109375,-19.75275186036407,6.9327445361453215,-13.081377761236752,0.26137043701800167,-6.952204196484388,11.307360670481186,-36.915400747608714,6.671374099127359,12,6.6500091552734375,-0.649993896484375,10.974998474121094,37.25,-9.199981689453125,0,-0.03309591117505273,1.7317089509745178,477.3999938964844,-1.3571434410260563,486.3999938964844,-4.375011126228654,491.6000061035156,-0.03309591117505273 4802,2018-12-04,489.0,492.6000061035156,477.3999938964844,477.3999938964844,185425.0,0.024298295458359043,-1.6206903809170528,-3.866668701171875,48.73418067883571,52.12893932937215,-7.410229159975074,-4.29637079481148,3.106351422715761,37.86573768403139,16.23728512089711,15.20001220703125,3.3414410910407923,4.45000305175779,-8.276014558183874,17.176020661699454,-1.9130057532130422,10.813011856728622,-17.270121888000006,52.296799211503085,8.329973079402905,6.3630088049708435,12,-2.850006103515625,-12.25,-0.6250076293945312,25.649993896484375,-23.399993896484375,1,-0.04335380819433787,-1.6857125418526948,477.3999938964844,1.7317089509745178,477.3999938964844,-1.3571434410260563,486.3999938964844,-0.04335380819433787 4803,2018-12-05,492.0,497.3999938964844,484.3999938964844,485.0,142380.0,0.006134969325153339,-2.170726987175193,0.6034479583487894,53.017244072504226,51.74680417665295,-8.199893182111339,-6.329230806190424,-1.2776864485927035,34.58101559031479,15.082378128963821,13.0,1.5658119538052233,6.630003356933571,-5.777311627642973,19.037318341510115,0.42634586464527047,12.833660849221872,-19.039317012480012,76.72414586887692,30.945764513062713,6.203657492288279,12,-4.149993896484375,-12.25,-9.775001525878906,19.75,-29.600006103515625,2,-0.05569104450504958,-1.6206903809170528,489.0,-1.6857125418526948,477.3999938964844,1.7317089509745178,477.3999938964844,-0.05569104450504958 4804,2018-12-06,482.20001220703125,493.3999938964844,479.6000061035156,491.6000061035156,146633.0,-0.01991867437595274,1.1230800290152423,-1.3428562709263392,43.907576628923586,49.8153861955695,2.3487482302022613,3.5587045681421046,7.124802580386472,44.02043713498256,14.69051260145305,13.79998779296875,0.6453645277722444,-3.1099853515625,-15.56891030350613,9.34893960038113,-9.339447827534343,3.119477124409343,-8.057756539012075,34.48278583614942,-7.313683789582484,6.229462475971824,12,5.649993896484375,0.8499908447265625,-0.42501068115234375,29.54998779296875,-17.600006103515625,3,-0.03649938958516474,-2.170726987175193,492.0,-1.6206903809170528,489.0,-1.6857125418526948,477.3999938964844,-0.03649938958516474 4805,2018-12-07,480.20001220703125,494.6000061035156,478.7999877929688,487.0,149799.0,-0.004147656469036587,-2.2916579246854747,0.7234034264120071,45.833347275938394,49.207498228405754,4.334237335951229,5.327808595633201,7.7397260867029445,45.38910606492436,14.29545830338887,15.800018310546818,1.3875445807822757,-4.789985656738281,-17.43674670831723,7.856775394840668,-11.113366182527784,1.5333948690512216,-4.92344676573282,21.81826504794034,-20.844424439488495,6.323380525789484,12,8.149993896484375,2.8499908447265625,0.8249893188476562,31.54998779296875,-8.20001220703125,4,-0.019575227353409108,1.1230800290152423,482.20001220703125,-2.170726987175193,492.0,-1.6206903809170528,489.0,-0.019575227353409108 4806,2018-12-10,483.7999877929688,486.7999877929688,475.6000061035156,480.20001220703125,133721.0,0.007496825269520224,1.3333354526149659,-0.5294091247722481,50.55679294873929,48.15825380783123,2.187035883320334,1.4227338965399667,2.78406772161685,41.33997875520919,14.538801141574382,11.199981689453182,1.277932005026912,-0.950009155273392,-13.490047263947417,11.590028953400633,-7.220028209610405,5.320009899063621,18.700012207031193,37.61461596826196,-5.716268098332783,6.270019054337011,12,4.550018310546818,-0.7499847412109943,-2.7749862670899006,27.950012207031193,-5.799987792968807,0,-0.04009920294745073,-2.2916579246854747,480.20001220703125,1.1230800290152423,482.20001220703125,-2.170726987175193,492.0,-0.04009920294745073 4807,2018-12-11,477.7999877929688,487.3999938964844,472.0,487.20001220703125,162182.0,-0.012401819246360857,2.142859812036397,-2.6111356006916795,53.16158915832588,47.917910019720885,6.5913851960466445,6.827688069883834,7.39518901832048,46.923229616377114,14.893074324675764,15.399993896484375,0.27946702303114535,-6.350009155273369,-19.02032140681382,6.320303096267082,-12.685165281043624,-0.014853029503115067,24.162012329101515,22.834603097174703,-22.450021170994237,6.335156125770229,12,6.900009155273381,5.250015258789006,2.9750137329100994,33.95001220703119,7.0,1,-0.02009203815655436,1.3333354526149659,483.7999877929688,-2.2916579246854747,480.20001220703125,1.1230800290152423,482.20001220703125,-0.02009203815655436 4808,2018-12-12,484.20001220703125,487.3999938964844,478.3999938964844,480.6000061035156,161512.0,0.013394777265744784,-1.249991416963894,-0.38297837802740314,53.05164991901381,48.271047788994665,-1.0825598911063707,-0.14693110266927079,-0.5575274135015889,40.00372020952193,15.427931900504365,9.600006103515568,0.8330222410636452,0.4100143432617074,-11.793504722802084,12.613533409325498,-5.691745189770188,6.511773876293603,16.56350791015626,53.982340319516254,8.192211024029547,6.1017595330318875,12,0.4999847412109375,-0.1500091552734375,-3.9250106811523438,27.54998779296875,7.199981689453125,2,-0.03841389019949626,2.142859812036397,477.7999877929688,1.3333354526149659,483.7999877929688,-2.2916579246854747,480.20001220703125,-0.03841389019949626 4809,2018-12-13,488.0,490.3999938964844,478.7999877929688,485.6000061035156,93689.0,0.007847971287006095,2.2222321122032316,0.6666638409697792,52.83018188911033,49.30902744379447,-5.176034145606309,-4.02739084517043,-5.17271095520141,35.75695527367748,16.38358288041652,11.600006103515568,-0.6908590723035104,4.130001831054699,-8.166184623543643,16.42618828565304,-2.018091396244472,10.27809505835387,11.612979312499988,70.79644105720423,25.441231821201505,6.148093227299176,12,-3.3000030517578125,-3.9499969482421875,-9.074996948242188,23.75,-10.600006103515625,3,-0.0524590289006468,-1.249991416963894,484.20001220703125,2.142859812036397,477.7999877929688,1.3333354526149659,483.7999877929688,-0.0524590289006468 4810,2018-12-14,488.20001220703125,493.20001220703125,485.6000061035156,486.7999877929688,116366.0,0.00040986107998208787,-3.000016061934821,0.5833449893823752,57.84062604193225,50.99257651259149,-4.115772854430816,-4.920738947944756,-6.379710888092518,35.10679321520115,17.154659471260832,7.600006103515625,-1.7128144604718045,4.610012817382824,-6.968172638199519,16.188198272965167,-1.1790799104083476,10.399105545173995,10.308447932968761,76.41510791988276,28.749006381266128,5.789092727791184,12,-3.5000152587890625,-4.1500091552734375,-8.45001220703125,21.54998779296875,-19.0,4,-0.04834085520978548,2.2222321122032316,488.0,-1.249991416963894,484.20001220703125,2.142859812036397,477.7999877929688,-0.04834085520978548 4811,2018-12-17,485.20001220703125,488.20001220703125,481.3999938964844,488.20001220703125,120317.0,-0.006145022378098108,3.5333455403645835,-2.1428197750458624,44.40995157466453,50.51210661212803,0.11959228141353151,-2.2403749517884535,-4.087703649470143,37.73043139224342,18.139059418058164,6.800018310546875,-1.9526239386602242,1.7400115966796648,-9.69666479641728,13.17668798977661,-3.978326599868808,7.4583497932281375,12.24810952736874,62.264172671812425,17.887226545368357,5.718338196548484,12,-0.5000152587890625,-1.1500091552734375,-8.800010681152344,24.54998779296875,-0.600006103515625,0,-0.02720530064908344,-3.000016061934821,488.20001220703125,2.2222321122032316,488.0,-1.249991416963894,484.20001220703125,-0.02720530064908344 4812,2018-12-18,465.0,484.20001220703125,464.3999938964844,482.7999877929688,171209.0,-0.04163234068183008,-1.0842124537417763,5.933329264322936,34.12887810779404,48.41339928271579,18.50297159347076,17.45253299076444,15.219468454642083,57.47271666301867,18.468657556016165,20.800018310546875,-1.325497366988543,-17.570001220703148,-31.680709884436283,-3.459292556970013,-24.625355552569715,-10.51464688883658,31.430196865024016,2.0833532015356266,-37.84345534032457,7.05535433186658,12,14.5,18.449996948242188,13.724998474121094,44.75,21.600006103515625,1,0.027956989247311936,3.5333455403645835,485.20001220703125,-3.000016061934821,488.20001220703125,2.2222321122032316,488.0,0.027956989247311936 4813,2018-12-19,467.6000061035156,470.3999938964844,450.0,462.7999877929688,117134.0,0.005591410975302358,2.923078051686244,-0.2696641349632205,38.42365457714745,47.80407461029622,13.497218130660315,15.256705073288856,12.202651984562806,54.20191551552534,18.523596475638822,20.399993896484375,-0.5318607363145702,-14.729995727539062,-29.705780960682716,0.24578950560459134,-22.21788834411086,-7.242103110967264,26.90837858339603,40.74074335713044,1.4017305819924246,7.487892616571817,12,4.6999969482421875,8.649993896484375,10.899993896484375,42.149993896484375,22.79998779296875,2,0.03678353606703233,-1.0842124537417763,465.0,3.5333455403645835,485.20001220703125,-3.000016061934821,488.20001220703125,0.03678353606703233 4814,2018-12-20,462.3999938964844,466.3999938964844,456.3999938964844,462.6000061035156,114802.0,-0.011120641871591563,1.5641065769396298,-0.04166905084336326,40.31008057584365,47.190378310285695,17.425734766575147,20.184174762184114,17.123158000298588,58.5024790328315,18.581504362744536,11.20001220703125,-1.3968914619763382,-19.100007629394554,-36.497166955011494,-1.702848303777614,-27.798587292203024,-10.401427966586084,28.54772001547434,28.703681464391224,-13.228253569847396,8.698579662808461,12,9.20001220703125,13.850006103515625,15.875007629394531,47.350006103515625,35.39999389648443,3,0.06271626380361095,2.923078051686244,467.6000061035156,-1.0842124537417763,465.0,3.5333455403645835,485.20001220703125,0.06271626380361095 4815,2018-12-21,453.20001220703125,463.20001220703125,452.6000061035156,462.3999938964844,203936.0,-0.019896154435314894,-1.0384639085411123,45.997101007018614,36.02772518253281,45.576037447373864,25.024600230409135,28.481663804162054,25.885833202477727,66.74038320710349,18.826021888655635,10.600006103515625,-3.3792732836520827,-26.79998931884768,-48.27526192411523,-5.3247167135801305,-37.537625621481425,-16.062353016213933,34.47188459197076,8.376992629448015,-35.88260224779306,10.737636302633769,12,18.399993896484375,23.04998779296875,25.04999542236328,56.54998779296875,46.79998779296875,4,0.05339801641134567,1.5641065769396298,462.3999938964844,2.923078051686244,467.6000061035156,-1.0842124537417763,465.0,0.05339801641134567 4816,2018-12-27,443.7999877929688,460.0,443.3999938964844,453.0,116204.0,-0.020741447839521032,-2.320001220703125,1.000003317134653,23.22274932926433,42.24949968858924,31.462551321712965,37.255778808206344,34.872152367930255,75.05003362674887,18.90803037362146,16.600006103515625,-3.9695816900509726,-34.59001312255856,-61.47471343503071,-7.7053128100864114,-48.032363278794605,-21.147662966322514,40.858157262113025,0.9803767572845248,-40.51674282559427,13.442350156236062,12,24.500015258789006,29.15000915527338,34.450019836425724,65.9500122070312,65.2000122070312,3,0.057233044417999146,-1.0384639085411123,453.20001220703125,1.5641065769396298,462.3999938964844,2.923078051686244,467.6000061035156,0.057233044417999146 4817,2018-12-28,449.0,453.0,446.6000061035156,448.7999877929688,75961.0,0.011717017462959056,-1.7826208104450283,-0.02174042843968533,25.17322066032115,39.1518964376234,24.303401722801823,30.185251050581996,28.98795059143589,68.85066771970969,20.08904023444939,9.200012207031193,-4.6606167493950466,-27.220001220703125,-56.26281192168409,1.82280948027784,-41.741406571193636,-12.698595870212614,31.53232993922211,20.740763346354164,-15.627022677918617,14.521405350490488,12,19.300003051757812,23.949996948242188,31.150009155273438,60.75,61.0,4,0.07928731871607053,-2.320001220703125,443.7999877929688,-1.0384639085411123,453.20001220703125,1.5641065769396298,462.3999938964844,0.07928731871607053 4818,2019-01-02,455.7999877929688,461.6000061035156,445.0,445.7999877929688,119761.0,0.015144738959841364,-1.8620760415460589,49.99694842845486,34.21051863068128,37.083044964464605,14.58498211909341,21.6770946459456,21.74276873547791,61.08072218787612,21.3124937673709,16.600006103515625,-6.1366878809356535,-18.630012512206974,-48.09150704804068,10.831482023626734,-33.36075978012383,-3.8992652442901203,21.019108541979506,53.913016941236656,16.591865383748015,14.730747267916865,1,12.500015258789006,17.15000915527338,25.000015258789006,53.95001220703119,61.20001220703119,2,0.06757353912992348,-1.7826208104450283,449.0,-2.320001220703125,443.7999877929688,-1.0384639085411123,453.20001220703125,0.06757353912992348 4819,2019-01-03,453.0,455.6000061035156,445.3999938964844,454.0,144795.0,-0.006143018578229076,3.8571345530641015,-0.1,33.88625335367837,34.42144799910307,13.296365127563433,23.027155037193097,24.06229441942827,62.86865609829874,22.130190968681532,10.399993896484432,-7.662740638645232,-19.76000061035154,-50.136894783886476,10.616893563183396,-34.948447697119036,-4.571553523584043,20.47718609110194,48.48483447311758,8.822519146260213,15.188447086767468,1,12.800003051757812,19.949996948242188,25.75000762939453,56.75,58.0,3,0.08256069292822166,-1.8620760415460589,455.7999877929688,-1.7826208104450283,449.0,-2.320001220703125,443.7999877929688,0.08256069292822166 4820,2019-01-04,462.0,462.7999877929688,450.20001220703125,453.0,154627.0,0.019867549668874274,1.3773593597051732,-9.0,37.86192876426302,33.693889909058456,0.21127465271177925,13.506769958468738,14.78611574382694,52.850760759625246,22.05081786785895,12.599975585937557,-9.61208932987364,-9.990000915527332,-40.65106711761558,20.671065286560918,-25.320534016571457,5.340532185516793,8.46946687164018,95.87635028527625,53.643570820166914,15.330533101044137,1,1.8000030517578125,10.949996948242188,16.75000762939453,47.75,42.0,4,0.07748915106703214,3.8571345530641015,453.0,-1.8620760415460589,455.7999877929688,-1.7826208104450283,449.0,0.07748915106703214 4821,2019-01-07,461.6000061035156,466.0,461.20001220703125,463.3999938964844,120319.0,-0.0008657876547281118,-2.692332973379032,-0.19999864366319445,40.38006326051521,34.388466037138585,-3.4513944695609666,13.346667207498172,14.873798851322476,52.26011736972828,21.849040007122657,4.79998779296875,-12.058825330585364,-9.599995422363293,-40.48750489075081,21.287514046024228,-25.043750156557053,5.843759311830468,6.162513470608985,79.04764811197916,32.941706969156726,15.44375473419377,1,-4.70001220703125,11.349990844726562,17.150001525878906,48.149993896484375,40.899993896484375,0,0.08318889382309291,1.3773593597051732,462.0,3.8571345530641015,453.0,-1.8620760415460589,455.7999877929688,0.08318889382309291 4822,2019-01-08,467.7999877929688,472.0,461.6000061035156,461.6000061035156,161337.0,0.01343150261584447,-2.3548466487170274,-3.4444576311417356,40.23808070591523,34.590068940335,-10.295065415162242,5.772982995079019,8.846204504167247,45.039608819039984,22.24796472398069,10.399993896484375,-15.099293732531237,-2.3400131225585596,-32.08959876260997,27.409572517492848,-17.214805942584235,12.534779697467116,-24.399993896484432,84.44439923321781,37.709890856202065,14.874792820025691,1,-10.09999084472662,5.150009155273381,10.950019836425724,40.95001220703119,39.70001220703119,1,0.08807185395922845,-2.692332973379032,461.6000061035156,1.3773593597051732,462.0,3.8571345530641015,453.0,0.08807185395922845 4823,2019-01-09,464.6000061035156,474.0,464.0,464.3999938964844,205391.0,-0.006840491177758201,-19.0,0.03226012866642682,35.971225654088,34.107973949028825,-8.454463094257392,7.183265289001156,11.752955776705335,47.333799658088026,23.066604618074233,10.0,-17.0538557912771,-4.169995117187511,-32.152033591528664,23.81204335715364,-18.161014354358088,9.821024119983065,-20.628012084960915,67.13289548798771,22.473692460826825,13.991019237170589,1,-5.9000091552734375,8.349990844726562,14.150001525878906,41.899993896484375,48.399993896484375,2,0.09771845307804194,-2.3548466487170274,467.7999877929688,-2.692332973379032,461.6000061035156,1.3773593597051732,462.0,0.09771845307804194 4824,2019-01-10,464.6000061035156,469.20001220703125,460.7999877929688,465.20001220703125,135149.0,0.0,-1.0487757676805791,-2.9998474214220323,35.817300903019756,34.08459347352737,-9.062602311847968,6.110393965950493,11.62131618323076,46.37091159390263,23.642055950186467,8.400024414062443,-16.4177436196274,-3.2899948120117415,-30.592431256383122,24.01244163235964,-16.941213034197403,10.36122341017392,-19.426891845703096,60.50420706828504,19.041437324027314,13.651218222185685,1,-5.9000091552734375,5.79998779296875,15.799995422363281,38.399993896484375,40.899993896484375,3,0.11278517694381884,-19.0,464.6000061035156,-2.3548466487170274,467.7999877929688,-2.692332973379032,461.6000061035156,0.11278517694381884 4825,2019-01-11,470.7999877929688,473.0,464.7999877929688,465.0,128387.0,0.013344773155409273,-1.6451600200825258,-9.666547988403533,41.66664900602373,36.13391565983397,-13.972878749625579,-0.8747718608528317,5.7071952441346525,39.20238470407838,24.234560780658672,8.399993896484375,-16.32945097813075,3.3799880981445654,-23.34777410060235,30.10775029689148,-9.983893001228921,16.743869197518052,-24.473798105468802,75.75750569892158,35.40059965076584,13.363881099373465,1,-11.299987792968807,-0.39999389648443184,9.6000137329101,30.700012207031193,38.20001220703119,4,0.0853866041829825,-1.0487757676805791,464.6000061035156,-19.0,464.6000061035156,-2.3548466487170274,467.7999877929688,0.0853866041829825 4826,2019-01-14,464.3999938964844,472.20001220703125,463.0,470.7999877929688,95311.0,-0.013593870141090147,-1.0000066342693181,-1.1034495459185274,49.58677234331881,38.84653251350037,-4.853916235819156,4.213322069786159,12.39549806828171,44.55485058828896,24.65620873563765,9.20001220703125,-16.266002465042902,-2.0500061035156136,-27.659508778532654,23.559496571501427,-14.854757441024162,10.754745233992935,-16.966851796484377,27.272748290323314,-17.18502067572721,12.80475133750853,1,-4.899993896484375,6.0,16.00000762939453,32.850006103515625,39.600006103515625,0,0.0852713320929599,-1.6451600200825258,470.7999877929688,-1.0487757676805791,464.6000061035156,-19.0,464.6000061035156,0.0852713320929599 4827,2019-01-15,468.20001220703125,469.20001220703125,462.6000061035156,464.20001220703125,85628.0,0.00818264074179531,1.2000020345052083,-0.6250005960470106,50.40650843555142,40.64608693626373,-6.307275623323903,-0.3613024371936717,9.030603299000916,39.76666792145636,24.83241772888245,6.600006103515625,-14.803713136462818,2.230010986328125,-22.83791283656717,27.29793480922342,-10.303950925119523,14.763972897775773,-19.704195791031225,56.06073917204944,10.67290733325025,12.533961911447657,1,-8.500015258789062,2.199981689453125,12.199989318847656,29.04998779296875,35.29998779296875,1,0.07325926291903162,-1.0000066342693181,464.3999938964844,-1.6451600200825258,470.7999877929688,-1.0487757676805791,464.6000061035156,0.07325926291903162 4828,2019-01-16,465.6000061035156,467.0,460.0,464.0,133989.0,-0.005553195292028135,2.18182259552362,0.40000152587890625,52.24720112469353,42.6861922441543,-2.426073501088524,0.8156071232888848,11.799484537231137,41.385293017764184,25.096915251236684,8.20001220703125,-11.210244629059844,0.5600051879882812,-22.994676578074575,24.114686954051137,-11.217335695043175,12.337346071019738,-16.084022344155585,43.076970027043274,-4.238655506171106,11.77734088303144,1,-3.5,4.79998779296875,15.849990844726562,31.649993896484375,43.399993896484375,2,0.08999139464609218,1.2000020345052083,468.20001220703125,-1.0000066342693181,464.3999938964844,-1.6451600200825258,470.7999877929688,0.08999139464609218 4829,2019-01-17,462.3999938964844,465.6000061035156,457.6000061035156,464.6000061035156,108026.0,-0.006872878361431578,2.809512737418802,-1.375002384176696,57.05520266345512,44.81877823295342,2.511681633549813,2.1074447570024972,14.99926963485234,43.6551888725113,25.792126590756347,8.0,-7.977197215029776,-1.3600067138671648,-22.29825914536309,19.57824571762876,-11.829132929615128,9.109119501880798,-11.904649487498716,31.168764255578875,-20.20185997939696,10.469126215747968,1,3.4000091552734375,6.600006103515625,21.400009155273438,32.350006103515625,45.100006103515625,3,0.10942908038801402,2.18182259552362,465.6000061035156,1.2000020345052083,468.20001220703125,-1.0000066342693181,464.3999938964844,0.10942908038801402 4830,2019-01-18,464.6000061035156,465.6000061035156,457.3999938964844,462.6000061035156,223889.0,0.004757811929218425,3.100006103515625,-0.9090858648911083,67.93105970241123,47.880000059830756,0.8037931014865194,-2.0567236101134085,12.87617084048901,40.62421344427605,26.84656372031838,8.20001220703125,-6.053422933990305,2.0200057983398665,-15.499865017588434,19.539876614268167,-6.739929609624255,10.779941206303988,-13.164475470889386,48.64867094049698,-8.720235125575762,8.759935407964146,1,1.0999908447265625,4.399993896484375,20.849998474121094,30.149993896484375,39.899993896484375,4,0.08803270202147084,2.809512737418802,462.3999938964844,2.18182259552362,465.6000061035156,1.2000020345052083,468.20001220703125,0.08803270202147084 4831,2019-01-21,472.0,476.7999877929688,464.20001220703125,464.6000061035156,90291.0,0.015927666378109384,-2.0731716394303015,3.6999969482421875,69.10300552764011,51.0872139289113,-5.549399219219879,-11.06356883369898,5.724483511856931,32.49171942224075,27.14352030255789,12.599975585937557,-3.5281165627326914,10.080000305175759,-4.619461470717454,24.77946208106897,2.730269417229124,17.429731193122393,-19.661890592678787,75.25778709735246,12.708089372822215,7.349730887946606,1,-4.9000091552734375,-3.6999969482421875,13.700004577636719,21.25,30.5,0,0.07838983050847448,3.100006103515625,464.6000061035156,2.809512737418802,462.3999938964844,2.18182259552362,465.6000061035156,0.07838983050847448 4832,2019-01-22,478.0,479.0,471.0,471.7999877929688,160238.0,0.012711864406779627,-1.0512852615517039,0.8378401784867316,68.68689048292799,54.72228779878241,-11.119727817478577,-16.90651074084832,-0.15869333463837165,25.371526651254328,26.18834398471649,8.0,-1.703857925946636,15.430000305175781,-0.9019660657118038,31.761966676063366,7.264017119731989,23.595983490619574,-24.194177889539958,95.37037167856522,30.41753304017257,8.165983185443785,1,-9.800003051757812,-9.699996948242188,7.700004577636719,15.25,0.7999877929688068,1,0.05439330543933063,-2.0731716394303015,472.0,3.100006103515625,464.6000061035156,2.809512737418802,462.3999938964844,0.05439330543933063 4833,2019-01-23,484.7999877929688,486.20001220703125,474.20001220703125,478.0,132495.0,0.014225915884871876,1.4999904632932155,1.0967700652681305,75.07886921236678,59.08468427759874,-16.486777416795064,-23.55977128001149,-6.805565774258298,17.95852972799929,24.625429565595713,12.0,0.1079754834936466,21.369989013671955,2.3350527997113204,40.40492522763259,11.852520906691666,30.887457120652243,-28.978631451345564,95.13880720850189,26.941975945348105,9.517468106980305,1,-12.999984741210994,-16.499984741210994,-0.9249877929688068,7.950012207031193,0.20001220703119316,2,0.0385726334114862,-1.0512852615517039,478.0,-2.0731716394303015,472.0,3.100006103515625,464.6000061035156,0.0385726334114862 4834,2019-01-24,491.3999938964844,492.0,483.0,486.0,177409.0,0.013613874318689323,1.727270205161165,0.7941181750455454,74.09836770898414,62.688208577927675,-21.104815446066823,-29.38221522081261,-13.424062361011806,10.617998330725868,23.150460401284885,9.0,1.7651011874810365,26.519995117187477,3.761438595681625,49.27855163869333,15.140716856434551,37.8992733779404,-32.540771968320314,98.26587861944147,32.183565051315355,11.379278260752914,1,-16.699996948242188,-23.099990844726562,-7.024993896484375,1.350006103515625,4.399993896484432,3,0.03581604868156174,1.4999904632932155,484.7999877929688,-1.0512852615517039,478.0,-2.0731716394303015,472.0,0.03581604868156174 4835,2019-01-25,477.3999938964844,494.0,475.6000061035156,494.0,94916.0,-0.028490028843893622,1.2168659194152394,-3.0740786789264583,60.58980761646997,63.91076805272224,-6.78350785138673,-14.204528592338193,0.2912229578271308,23.652824996764707,21.133103487920312,18.399993896484375,3.8892182584642683,11.309996032714821,-11.407109679407824,34.027101744837466,-0.048556823346473266,22.668548888776115,-14.56387859969999,44.29525871338657,-19.314774319139545,11.358552856061312,1,-1.6999969482421875,-8.699996948242188,6.975006103515625,15.350006103515625,25.100006103515625,4,0.06304986696343007,1.727270205161165,491.3999938964844,1.4999904632932155,484.7999877929688,-1.0512852615517039,478.0,0.06304986696343007 4836,2019-01-28,469.20001220703125,478.6000061035156,469.20001220703125,477.3999938964844,87140.0,-0.0171763338799521,-1.2926865577211506,0.4939746189440554,50.91385434744151,63.96713982071004,2.423854510580327,-4.2204579201287515,8.04085942030764,30.750316484835082,18.44862927767055,9.399993896484375,5.957613562712368,1.8400131225586165,-18.327116542695023,22.007142787812256,-8.243551710068232,11.923577955185465,-2.000953051796671,0.0,-58.45582693128077,10.083564832626822,1,6.4999847412109375,-0.5000152587890625,15.17498779296875,21.79998779296875,35.29998779296875,0,0.07523441362868688,1.2168659194152394,477.3999938964844,1.727270205161165,491.3999938964844,1.4999904632932155,484.7999877929688,0.07523441362868688 4837,2019-01-29,484.6000061035156,485.3999938964844,471.7999877929688,472.20001220703125,102375.0,0.03282181051966648,-1.0606003158096817,-1.5121977543478342,61.261262809308406,64.96870223011169,-11.627958779044832,-17.72543212308051,-7.678500486623534,14.222403435231627,15.745379876033748,16.199981689453125,7.471007103117245,15.460006713867188,-4.1608606356412565,35.08087406337563,5.6495730391129655,25.27044038862141,-15.399993896484375,62.09678014781343,4.542799666138478,9.810433674754208,1,-8.900009155273438,-15.900009155273438,-0.225006103515625,-0.600006103515625,16.899993896484375,1,0.0369376675011035,-1.2926865577211506,469.20001220703125,1.2168659194152394,477.3999938964844,1.727270205161165,491.3999938964844,0.0369376675011035 4838,2019-01-30,486.6000061035156,486.6000061035156,481.20001220703125,485.7999877929688,80808.0,0.004127115094531675,12.499675758153728,0.06451763744606664,62.11453907359643,65.53085072012739,-11.55050164840901,-18.23455651833217,-10.032791828157656,11.238367665031944,13.954408347867453,5.399993896484375,8.776516909880343,15.920005798339844,-4.122640510287681,35.96265210696737,5.89868264402611,25.941328952653578,-17.399993896484375,70.16130024635572,12.444292372944922,10.021323154313752,1,-10.900009155273438,-17.900009155273438,-5.125007629394531,-3.850006103515625,23.399993896484375,2,-0.016029630523447858,-1.0606003158096817,484.6000061035156,-1.2926865577211506,469.20001220703125,1.2168659194152394,477.3999938964844,-0.016029630523447858 4839,2019-01-31,490.3999938964844,494.20001220703125,485.0,487.7999877929688,105380.0,0.00780926375936053,-1.2439104269865313,3.2499332443259275,61.08597706831688,64.77028598300579,-12.249128458324662,-20.120559250801023,-13.98902988698103,6.554270037981098,12.282424044198256,9.20001220703125,9.94814096081518,17.849993896484364,-2.226015335683371,37.9260031286521,7.811989280400496,27.88799851256823,-18.600006103515568,84.7999267578125,28.151885953224138,10.038004616083859,1,-11.199981689453125,-21.599990844726562,-16.12499237060547,-11.899993896484375,27.100006103515625,3,-0.01101140694064573,12.499675758153728,486.6000061035156,-1.0606003158096817,484.6000061035156,-1.2926865577211506,469.20001220703125,-0.01101140694064573 4840,2019-02-01,497.7999877929688,501.0,486.6000061035156,492.6000061035156,125928.0,0.015089710417179214,1.4827562620195787,1.9999882624975713,68.68008734718597,64.72329507406646,-16.141944906581386,-26.03586327314872,-21.701067435081768,-1.735696618538725,11.500062078025605,14.399993896484375,11.487622827599921,23.45998840332038,1.0915584698339558,45.828418336806806,12.275773436577197,34.644203370063565,-22.415996093749982,89.93706466850045,28.351606596563286,11.184214966743207,2,-12.699981689453182,-25.59999084472662,-23.874984741210994,-20.549987792968807,5.200012207031193,4,-0.004017677880763237,-1.2439104269865313,490.3999938964844,12.499675758153728,486.6000061035156,-1.0606003158096817,484.6000061035156,-0.004017677880763237 4841,2019-02-04,500.0,501.0,494.0,497.7999877929688,99020.0,0.004419470190799135,2.3333236452414514,0.42308076035985837,68.10933497391407,64.65912223973157,-15.592150625571776,-26.5740030959484,-24.00056509720156,-4.901759544794345,11.013842142365354,7.0,13.156835050231962,23.740000915527332,-0.5349454494377142,48.01494728049238,11.602527733044838,35.87747409800983,-20.00512680664059,96.57534389742753,32.87451830061057,12.137473182482518,2,-14.899993896484375,-27.800003051757812,-26.074996948242188,-23.75,-2.0,0,0.004999999999999893,1.4827562620195787,497.7999877929688,-1.2439104269865313,490.3999938964844,12.499675758153728,486.6000061035156,0.004999999999999893 4842,2019-02-05,509.0,509.0,499.20001220703125,499.3999938964844,107551.0,0.018000000000000016,1.04166282548089,4.363614925787323,73.03609465634511,64.4321472890625,-22.05128932205571,-34.07624882202168,-32.83633133504418,-14.785365368972975,11.301274258578628,9.79998779296875,14.393476323489153,30.68000030517578,2.715697238747282,58.64430337160428,16.69784877196156,44.66215183839,-25.22420398144527,100.0,32.298679896614374,13.982151533214246,2,-19.899993896484375,-32.0,-38.375,-36.05000305175781,-11.79998779296875,1,-0.008840864440078589,2.3333236452414514,500.0,1.4827562620195787,497.7999877929688,-1.2439104269865313,490.3999938964844,-0.008840864440078589 4843,2019-02-06,510.0,513.0,507.0,509.0,142893.0,0.0019646365422396617,-1.4,0.10416660043932569,75.86957711578937,64.62894833426309,-21.345450651684132,-33.2029339522274,-33.321817158451324,-16.79188039819877,11.889251480304392,6.0,15.172751931330538,29.410000610351574,-1.1181120292877154,59.93811324999086,14.14594429053193,44.67405693017122,-21.179363185156205,89.28571428571429,16.262536313317625,15.264056319819641,2,-18.899993896484375,-31.0,-39.375,-37.05000305175781,-12.200012207031193,2,-0.01666666666666672,1.04166282548089,509.0,2.3333236452414514,500.0,1.4827562620195787,497.7999877929688,-0.01666666666666672 4844,2019-02-07,517.0,518.0,509.0,510.0,119050.0,0.013725490196078383,1.0,7.0,77.06612449601049,66.45965020976757,-27.19170172829041,-38.02556675649839,-39.9281246785481,-24.6481554928655,12.364348954239421,9.0,15.896459283594027,33.790000915527344,0.19940955583558662,67.3805922752191,16.994705235681465,50.58529659537322,-23.343490548124976,96.81528600516077,19.85343365551202,16.795295679845875,2,-23.399993896484375,-35.30000305175781,-46.375,-44.05000305175781,-13.0,3,-0.013539651837524147,-1.4,510.0,1.04166282548089,509.0,2.3333236452414514,500.0,-0.013539651837524147 4845,2019-02-08,511.0,519.5,507.0,519.5,67984.0,-0.011605415860735047,1.9411764705882353,-1.2142857142857142,70.44025941870709,68.62925077324154,-17.795726262853236,-30.41906553935104,-33.73143529891365,-19.691717707209932,13.165378110867751,12.5,15.492992914226932,25.780000305175804,-9.454644440116454,61.01464505046806,8.162677932529675,43.39732267782193,-12.474792438500003,66.66666666666666,-10.076550712449176,17.617322372646136,2,-15.350006103515625,-26.149993896484375,-41.625,-38.05000305175781,-4.5,4,0.012720156555773077,1.0,517.0,-1.4,510.0,1.04166282548089,509.0,0.012720156555773077 4846,2019-02-11,504.0,514.0,500.5,512.0,112587.0,-0.013698630136986356,1.25,0.9411764705882353,63.48548230138083,68.87638627236069,-5.96779995530693,-21.397267788236945,-26.37991779649508,-13.626907542551805,13.597801708166484,13.5,14.60956766157642,16.80000000000001,-17.95580572448921,51.55580572448929,-0.5779028622446276,34.17790286224465,15.5,23.645274282535816,-48.64564468914593,17.37790286224464,2,-3.649993896484375,-15.550003051757812,-35.625,-31.050003051757812,0.0,0,-0.001984126984126977,1.9411764705882353,511.0,1.0,517.0,-1.4,510.0,-0.001984126984126977 4847,2019-02-12,502.5,507.0,498.20001220703125,507.0,94545.0,-0.0029761904761904656,2.911105685763889,0.5625,59.71460864461715,68.60972733580743,-1.856941353795662,-18.12512854939706,-25.06728460497186,-13.040396164826006,13.930808584701316,8.79998779296875,15.666776985479657,13.585000610351585,-20.603654496707236,47.773655717410406,-3.5093269431778253,30.679328163880996,17.0,20.187747686823563,-47.18012604717783,17.094327553529418,2,-0.25,-14.050003051757812,-37.57500457763672,-29.550003051757812,-14.5,1,-0.008955223880596996,1.25,504.0,1.9411764705882353,511.0,1.0,517.0,-0.008955223880596996 4848,2019-02-13,507.5,508.5,500.0,500.0,89836.0,0.00995024875621886,-1.2666666666666666,-1.6666666666666667,58.99441988451053,68.3773320931623,-4.001280688069869,-20.896512670079915,-30.17462413095666,-18.678609568375805,14.0959137139528,8.5,18.605517889634427,16.490000915527332,-16.806553409026492,49.78655524008116,-0.15827624674955132,33.138278077804216,11.148000488281241,43.66193954364016,-18.97972823730565,16.648277162276905,2,-4.4499969482421875,-19.050003051757812,-42.17500305175781,-34.55000305175781,-22.5,2,-0.02029554244919951,2.911105685763889,502.5,1.25,504.0,1.9411764705882353,511.0,-0.02029554244919951 4849,2019-02-14,513.0,517.5,505.5,506.0,109323.0,0.010837438423645374,-2.0,0.9333333333333333,71.97532068900429,68.74346913114209,-6.658554195796114,-23.622455237629538,-35.55262870166632,-24.82325430620739,14.286688171948667,12.0,19.630631355832293,19.460000610351585,-12.339195769736534,51.25919699043976,3.5604024203075255,35.359598800395645,4.830080957031214,69.48355058613842,4.334419938049592,15.899598190044086,2,-6.25,-24.550003051757812,-47.17500305175781,-40.05000305175781,-30.399993896484375,3,-0.029629653425012115,-1.2666666666666666,507.5,2.911105685763889,502.5,1.25,504.0,-0.029629653425012115 4850,2019-02-15,505.5,515.0,504.5,515.0,102947.0,-0.014619883040935644,1.2105263157894737,-1.3571428571428572,72.60273556115487,69.24273586305775,2.289301326974851,-13.59842115690111,-27.72512735627612,-18.065957185025013,14.428829904254275,10.5,20.367199848515725,9.915000915527344,-19.19468333904331,39.024685170097996,-4.639841211757982,24.46984304281267,12.0,37.82379487114616,-34.097057027252504,14.554842127285312,2,3.350006103515625,-17.050003051757812,-40.95000457763672,-32.55000305175781,-33.29998779296875,4,-0.0029673590504450953,-2.0,513.0,-1.2666666666666666,507.5,2.911105685763889,502.5,-0.0029673590504450953 4851,2019-02-18,509.0,510.0,503.0,507.0,93219.0,0.006923837784371889,2.5,-0.21052631578947367,67.83625443988416,68.66497583900652,0.2237363557660501,-14.950887347196613,-30.85020333680842,-22.168110611122415,15.775672758505472,7.0,21.200021345589676,11.565000915527321,-15.889402337494516,39.019404168549215,-2.1622007109835977,25.29220254203824,8.5,55.95852136706186,-16.494288340336894,13.727201626510942,2,-0.149993896484375,-20.550003051757812,-44.05000305175781,-36.05000305175781,-34.600006103515625,0,-0.004911591355599265,1.2105263157894737,505.5,-2.0,513.0,-1.2666666666666666,507.5,-0.004911591355599265 4852,2019-02-19,504.0,508.5,503.0,508.0,95748.0,-0.00982318271119842,1.2,-2.0,62.18487071701355,67.14445290580922,4.961672093553034,-8.33025655298104,-25.89960971460522,-17.845369845616176,17.25014982622396,6.0,20.594080797514152,5.2650009155273665,-20.738501978102136,31.26850380915681,-7.7367505312873845,18.266752362342118,12.728000488281282,22.857142857142858,-47.824807707444336,13.001751446814731,2,4.850006103515625,-15.550003051757812,-39.05000305175781,-31.050003051757812,-29.600006103515625,1,0.0,2.5,509.0,1.2105263157894737,505.5,-2.0,513.0,0.0 4853,2019-02-20,503.5,504.0,500.0,504.0,115750.0,-0.0009920634920634885,15.0,0.125,59.618212136136165,65.20579597693428,4.964783949436423,-6.701032472695601,-25.55255855186641,-18.024428650868344,17.99148696015374,4.0,19.93669769329165,3.8300003051757585,-21.39697541616249,29.056976026514064,-8.783487555493366,16.443488165844883,12.486880957031303,20.0,-46.87627318237318,12.613487860669146,2,5.350006103515625,-15.050003051757812,-38.45000457763672,-30.550003051757812,-13.100006103515625,2,-0.030784508440913627,1.2,504.0,2.5,509.0,1.2105263157894737,505.5,-0.030784508440913627 4854,2019-02-21,509.0,511.0,503.0,504.5,100033.0,0.010923535253227312,-1.1333333333333333,-9.0,58.45922216147388,63.87456961501949,-1.9996387729544267,-11.399327523288207,-30.828819149051753,-24.114530568653095,18.47256863617425,8.0,17.989687849210668,8.449999999999989,-16.790190771076254,33.69019077107623,-4.170095385538161,21.07009538553808,6.275406207031324,60.0,-3.795686108388111,12.62009538553811,2,-1.149993896484375,-20.550003051757812,-42.75,-36.05000305175781,-18.0,3,-0.047151277013752435,15.0,503.5,1.2,504.0,2.5,509.0,-0.047151277013752435 4855,2019-02-22,507.5,509.5,502.0,508.5,71814.0,-0.0029469548133594925,4.0,-0.2222222222222222,55.72519083969466,63.012315008165466,-1.1715228821263963,-7.935548505571035,-29.05342101328671,-23.18741144703523,19.707425388118143,7.5,15.577163888919472,5.444999694824219,-17.465115480043664,28.355114869692102,-6.01005789260978,16.90005728225816,7.092390447031335,68.18181818181817,8.180067970621877,11.455057587433945,2,0.350006103515625,-19.050003051757812,-40.099998474121094,-34.55000305175781,-18.399993896484375,4,-0.049064027382235254,-1.1333333333333333,509.0,15.0,503.5,1.2,504.0,-0.049064027382235254 4856,2019-02-25,504.5,509.5,502.0,509.0,54826.0,-0.005911330049261032,1.7272727272727273,4.5,46.21848739495798,61.512745980425564,2.130953335391496,-2.2718443995650546,-25.923260755554224,-20.775569604528755,21.373502847156303,7.5,12.110485324043964,0.6800003051757812,-16.224510870785252,17.58451148113687,-7.7722552828047355,9.132255893156298,9.436695317431372,40.909090909090914,-13.453454769106962,8.452255587980538,2,4.25,-12.649993896484375,-37.150001525878906,-31.550003051757812,-7.0,0,-0.06402376173036417,4.0,507.5,-1.1333333333333333,509.0,15.0,503.5,-0.06402376173036417 4857,2019-02-26,502.5,507.0,501.5,504.5,96069.0,-0.003964321110009883,-1.75,0.4444444444444444,43.80165289256198,59.82466075909795,4.616419124382844,1.199432172805757,-23.620229523413627,-19.34939446478927,22.743136613380486,5.5,9.699990878642097,-2.214999389648426,-16.53234714782809,12.102348368531239,-9.373673268738287,4.943674489441435,10.807227993015317,22.727272727272727,-26.093390767885218,7.158673879089839,2,6.25,-8.149993896484375,-34.80000305175781,-29.550003051757812,-8.29998779296875,1,-0.055920410156250044,1.7272727272727273,504.5,4.0,507.5,-1.1333333333333333,509.0,-0.055920410156250044 4858,2019-02-27,478.7999877929688,495.0,477.6000061035156,495.0,278378.0,-0.047164203397077054,1.1481457759559341,8.100006103515597,25.259063363495144,54.633965500708044,26.61618022090886,25.59752304051466,-0.09265793127059396,3.529366417171161,23.61012714090132,24.899993896484375,7.91736753670267,-25.52501068115231,-42.157752344910534,-8.892269017394085,-33.84138151303142,-17.208639849273197,33.90295156860719,3.5927602058019836,-37.539374915783284,8.3163708318791,2,17.500015258789006,15.550018310546818,-10.549987792968807,-5.849990844726619,13.200012207031193,2,-0.009189628255351967,-1.75,502.5,1.7272727272727273,504.5,4.0,507.5,-0.009189628255351967 4859,2019-02-28,485.0,486.6000061035156,476.0,479.7999877929688,194436.0,0.012949065090018363,1.5238036417537384,-0.32098816597028634,33.20413966479563,50.25634373444589,17.910120859210338,19.997496113361933,-6.519125128227529,-3.1049210058098424,23.95299766324403,10.600006103515625,6.811179193755265,-19.054998779296852,-36.779025108647716,-1.330972449945989,-27.917011943972284,-10.19298561462142,25.596763366092375,26.865671641791046,-10.580609837683348,8.86201316467544,2,8.5,9.350006103515625,-14.949996948242188,-12.050003051757812,8.0,3,0.01113400803398834,1.1481457759559341,478.7999877929688,-1.75,502.5,1.7272727272727273,504.5,0.01113400803398834 4860,2019-03-01,495.7999877929688,500.5,487.20001220703125,488.0,359082.0,0.022268016067976903,-1.829795661292522,1.4999941312487801,44.95073215868239,47.71350792542348,6.246358529714541,9.528523167133415,-17.431188098460893,-14.3686107783181,23.720020957169492,15.5,5.60637614363111,-8.15501098632808,-26.049381246167343,9.739359273511184,-17.10219611624774,0.7921741435915806,12.029034503836158,59.10444117304121,19.08986335964181,8.94718512991964,3,-2.299987792968807,-1.4499816894531818,-24.299987792968807,-22.84999084472662,-8.299987792968807,4,-0.00968129873164325,1.5238036417537384,485.0,1.1481457759559341,478.7999877929688,-1.75,502.5,-0.00968129873164325 4861,2019-03-04,502.5,504.5,497.7999877929688,500.0,76455.0,0.013513538467106345,1.0615422175480593,0.32051332211745137,50.0,46.359633401310866,-1.6457053973305165,3.1889046216234647,-24.071017739609545,-21.322433678893276,23.584589298270046,8.700012207031193,2.8073054745257764,-1.5799987792968864,-19.392784366802175,16.232786808208346,-10.48639157304956,7.32639401445573,2.782700513060547,85.48387096774194,41.18664415720398,8.90639279375262,3,-9.0,-8.149993896484375,-30.300003051757812,-29.550003051757812,-17.0,0,-0.026666654520366873,-1.829795661292522,495.7999877929688,1.5238036417537384,485.0,1.1481457759559341,478.7999877929688,-0.026666654520366873 4862,2019-03-05,504.5,507.0,498.7999877929688,503.5,206478.0,0.003980099502487455,1.7333374023437311,0.4,48.201439375421714,45.09110309456482,-3.9865500111224605,0.8795871585041368,-25.33514776512186,-23.535256908850897,22.956438369368996,8.200012207031193,0.426907543185564,0.6450012207031364,-17.01917786609181,18.30918030749814,-8.187088322694308,9.477090764100637,-28.5,91.93548387096774,45.59332980525227,8.832089543397492,3,-11.0,-8.850006103515625,-32.30000305175781,-31.550003051757812,-19.100006103515625,1,-0.013875123885034646,1.0615422175480593,502.5,-1.829795661292522,495.7999877929688,1.5238036417537384,485.0,-0.013875123885034646 4863,2019-03-06,501.5,507.5,501.0,501.0,66453.0,-0.00594648166501488,-25.0,0.5,42.89246197186498,43.36146307349717,-1.452869607335117,3.3836176598133534,-21.702784799583014,-20.53775877177378,22.052689484867383,6.5,-1.6771739085781974,-1.9299987792968523,-19.37937088440674,15.519373325812978,-10.654684831851796,6.794687273258091,-24.879999999999995,80.95238095238095,35.98682424572412,8.72468605255492,3,-8.75,-3.75,-29.300003051757812,-28.550003051757812,-15.5,2,-0.014556306665939656,1.7333374023437311,504.5,1.0615422175480593,502.5,-1.829795661292522,495.7999877929688,-0.014556306665939656 4864,2019-03-07,510.0,538.0,510.0,515.0,397440.0,0.016949152542372836,-10.2,-10.0,52.74725192830793,43.03058097223197,-10.947330996079131,-5.973982760172873,-29.29097555368162,-28.888669294400756,21.449476621448945,36.5,-2.8613166071527303,6.920001220703114,-9.64154441341691,23.481546854823137,-1.3607715963568694,15.200774037763097,-32.144799999999975,44.88187651912095,-0.9462903903731572,8.280772817059997,3,-3.0,-3.0,-37.80000305175781,-37.05000305175781,-23.600006103515625,3,-0.03529411764705881,-25.0,501.5,1.7333374023437311,504.5,1.0615422175480593,502.5,-0.03529411764705881 4865,2019-03-08,517.5,520.5,506.5,509.5,291166.0,0.014705882352941124,1.0,-1.6,54.947612097889284,44.00048371700211,-18.86333836732007,-13.662536253355825,-35.47662783726912,-36.21680800784401,20.936236094483025,14.0,-3.5892609865369423,14.095001220703125,-3.352364958912517,31.542367400318767,5.371318130895361,22.818684310510946,-36.036112,49.00499060939478,4.2740798890639695,8.723683089807814,3,-10.5,-10.5,-43.49999237060547,-44.55000305175781,-29.399993896484375,4,-0.047342995169082136,-10.2,510.0,-25.0,501.5,1.7333374023437311,504.5,-0.047342995169082136 4866,2019-03-11,503.0,522.0,499.3999938964844,519.5,172511.0,-0.02801932367149762,1.1023261491642442,-2.0625,49.47589111945102,44.6309546311009,-5.138899697081797,0.799706362317238,-19.500635139639144,-21.557263387269472,20.915811697362575,22.600006103515625,-5.019770511489128,-0.35499877929686363,-17.800916920106374,17.090919361512647,-9.077957849701647,8.367960291107863,-18.143945280000025,10.714313518192856,-35.26399403979943,8.722959070404743,3,4.0,4.0,-24.349998474121094,-30.050003051757812,-19.700012207031193,0,-0.030815109343936387,1.0,517.5,-10.2,510.0,-25.0,501.5,-0.030815109343936387 4867,2019-03-12,498.0,506.0,494.0,505.0,158372.0,-0.00994035785288272,1.6666666666666667,0.42424242424242425,47.24724791997859,47.07408624848795,-0.9435806648175458,5.739562354609461,-13.21994869007301,-16.584845281499156,20.982910024481768,12.0,-6.339843344353142,-5.129998779296898,-22.73766919485479,12.47767163626105,-13.933833987075843,3.6738364284820477,-9.955308563200049,9.090909090909092,-38.51395465376436,8.803835207778967,3,9.0,9.0,-19.349998474121094,-25.050003051757812,-24.899993896484375,1,-0.025100401606425682,1.1023261491642442,503.0,1.0,517.5,-10.2,510.0,-0.025100401606425682 4868,2019-03-13,497.20001220703125,498.3999938964844,494.20001220703125,498.0,169209.0,-0.001606401190700324,4.250057221332113,0.11428397042410714,43.80252821433082,48.25168497621409,3.063043154959246,6.037902428953487,-11.341382865253536,-15.731148296663378,20.939654834769684,4.199981689453125,-6.799022919689037,-5.41498718261721,-23.0868864675532,12.256912102318779,-14.250936825085205,3.4209624598507844,-6.1580022564393175,7.272755015980113,-37.16289793493415,8.835949642468,3,15.399993896484375,9.79998779296875,-14.150009155273438,-21.000015258789062,-8.20001220703125,2,-0.023732940508524036,1.6666666666666667,498.0,1.1023261491642442,503.0,1.0,517.5,-0.023732940508524036 4869,2019-03-14,497.7999877929688,499.6000061035156,482.7999877929688,497.20001220703125,231599.0,0.001206708711197102,6.9999854678621505,-0.7499809262227002,44.85683273452425,48.241251706863174,4.994962246309456,4.469970672888564,-10.74330492253904,-16.27018745826996,19.922163763269122,16.800018310546818,-6.958975080734717,-4.055010986328057,-21.144190055920546,13.034168083264376,-12.599600521124273,4.48957854846816,40.20001220703119,38.265294206488775,-3.035818386420445,8.544589534796225,3,12.600006103515568,9.200012207031193,-12.749984741210994,-19.59999084472662,-8.699981689453182,3,-0.023704274974543305,4.250057221332113,497.20001220703125,1.6666666666666667,498.0,1.1023261491642442,503.0,-0.023704274974543305 4870,2019-03-15,504.0,505.5,495.6000061035156,498.0,166343.0,0.01245482595232561,1.1999986436631944,10.000406917598239,49.743589743589745,48.21276167837314,0.08989857498056608,-1.9480575771148665,-15.938658938820822,-22.318303625633007,19.106181473789356,9.899993896484375,-3.1616783362295564,2.220001220703125,-14.814902220128829,19.25490466153508,-6.297450499712852,10.737452941119102,32.89599975585941,54.08164695221347,12.205043995344305,8.517451720415977,3,6.399993896484375,3.0,-16.349998474121094,-23.300003051757812,-26.0,4,-0.03492064703078501,6.9999854678621505,497.7999877929688,4.250057221332113,497.20001220703125,1.6666666666666667,498.0,-0.03492064703078501 4871,2019-03-18,506.5,507.5,502.5,506.0,91491.0,0.004960317460317443,3.0,0.08333333333333333,52.040816326530624,48.63935911738524,-1.9925719847847176,-4.89597355025478,-17.37134168244131,-24.66310165339644,18.47399353047171,5.0,-0.24914269151105373,4.845001220703125,-12.002489214181196,21.69249165558739,-3.5787439967390355,13.268746438145286,29.314079516601623,95.95141900490503,49.51884081270377,8.423745217442145,3,3.899993896484375,0.5,-16.25,-25.050003051757812,-27.5,0,-0.03632772733758016,1.1999986436631944,504.0,6.9999854678621505,497.7999877929688,4.250057221332113,497.20001220703125,-0.03632772733758016 4872,2019-03-19,504.0,506.0,502.0,505.0,81024.0,-0.0049358341559723184,1.6666666666666667,-2.0,66.40626055499084,51.25200340439923,0.4794651936074956,-2.525454938127666,-14.010943395275717,-21.813288484732766,17.792540606487183,4.5,0.8647970488271994,2.345001220703125,-14.502489214181196,19.19249165558739,-6.0787439967390355,10.768746438145286,30.753797682128948,85.82996651716765,32.574825179805586,8.423745217442145,3,6.399993896484375,3.0,-9.599998474121094,-22.550003051757812,-21.200012207031193,1,-0.041071452791728524,3.0,506.5,1.1999986436631944,504.0,6.9999854678621505,497.7999877929688,-0.041071452791728524 4873,2019-03-20,488.0,505.5,487.3999938964844,505.5,236375.0,-0.031746031746031744,1.0685721261160714,17.5,51.732102104938214,51.139208979580374,16.051043782465854,12.91599425014789,2.7844338000328435,-5.766922858568705,17.180363800011765,18.100006103515625,0.6151184272648607,-12.879998779296898,-30.76426206731753,5.004264508723793,-21.822130423307215,-3.937867135286581,45.71472148434577,21.052670595648284,-34.072417257031034,8.942131644010336,3,14.399993896484375,19.0,7.349998474121094,-6.5500030517578125,-11.0,2,-0.030532774378041805,1.6666666666666667,504.0,3.0,506.5,1.1999986436631944,504.0,-0.030532774378041805 4874,2019-03-21,485.0,492.7999877929688,484.0,488.7999877929688,170757.0,-0.006147540983606592,-2.034484935860354,0.21714215959821753,43.147214805829904,49.82805372490711,16.910140235863537,14.78375517680297,6.561349687999439,-2.654502492068673,16.064388539421103,8.799987792968807,0.2773335577408602,-14.679998779296852,-33.468083412319174,4.108085853725527,-24.074041095808013,-5.285956462785691,47.69642681051823,4.25531914893617,-48.28582294110423,9.394042316511188,3,17.399993896484375,22.0,10.75,-3.5500030517578125,3.0,3,0.008247422680412342,1.0685721261160714,488.0,1.6666666666666667,504.0,3.0,506.5,0.008247422680412342 4875,2019-03-22,482.6000061035156,489.0,473.7999877929688,483.6000061035156,202220.0,-0.004948441023679084,1.5762759205714456,0.2631587401018287,36.6442939274091,48.40232070356912,15.465292981352775,16.045308083330838,9.526515135767909,0.017542735822985378,15.25363048027458,15.200012207031193,0.5852154020570879,-15.834992980957054,-35.709789693611356,4.039803731697305,-25.772391337284205,-5.897594624629903,49.098491926651604,26.112804519135384,-21.341712418944805,9.93739835632717,3,8.04998779296875,23.29998779296875,14.999992370605469,-1.1500091552734375,2.79998779296875,4,0.013468710977607712,-2.034484935860354,485.0,1.0685721261160714,488.0,1.6666666666666667,504.0,0.013468710977607712 4876,2019-03-25,472.20001220703125,482.0,470.3999938964844,480.0,166892.0,-0.021549924917020458,-1.035084431785328,7.79998779296875,30.518695982206296,46.54359271048331,23.509083615389386,25.193056576864024,20.588806857163206,10.667001860231721,14.472471222162989,12.20001220703125,-1.0983404746409633,-24.61998748779297,-47.449385319892144,-1.7905896556937364,-36.03468640384256,-13.205288571743381,57.182545413648086,5.056230342525466,-35.25274064055381,11.414698916049609,3,16.749984741210938,31.999984741210938,26.449989318847656,9.249984741210938,21.79998779296875,0,0.012282904792526361,1.5762759205714456,482.6000061035156,-2.034484935860354,485.0,1.0685721261160714,488.0,0.012282904792526361 4877,2019-03-26,474.3999938964844,476.0,469.20001220703125,472.20001220703125,136008.0,0.004659003880941315,1.5185168440267425,-0.2820493759536758,33.495722146372216,45.39839203626569,19.678829010587947,21.902928179076355,18.967837428026314,8.779712251334956,13.745820576250628,6.79998779296875,-3.78913146327659,-21.01500549316404,-45.75161979971324,3.72160881338516,-33.38331264643864,-8.64669833988944,51.44360990074324,14.325023245490879,-19.981833923768452,12.368307153274596,3,13.95001220703125,29.20001220703125,24.25000762939453,7.0500030517578125,18.800018310546875,1,0.009696471675164853,-1.035084431785328,472.20001220703125,1.5762759205714456,482.6000061035156,-2.034484935860354,485.0,0.009696471675164853 4878,2019-03-27,474.3999938964844,477.20001220703125,473.0,473.0,152893.0,0.0,-5.0000435967302455,0.6363661584985226,25.815195194473006,43.28265453181555,17.99711826493109,22.721324291342853,19.642606458475484,8.97422890318461,14.301689198743514,4.20001220703125,-5.034966102292572,-20.795005798339844,-46.22242267615968,4.63241107948005,-33.50871423724976,-8.081297359429925,46.91212257352754,22.0338435119044,-10.483617015913616,12.713708438909942,3,13.95001220703125,29.20001220703125,24.25000762939453,7.0500030517578125,22.70001220703125,2,0.017706564090549604,1.5185168440267425,474.3999938964844,-1.035084431785328,472.20001220703125,1.5762759205714456,482.6000061035156,0.017706564090549604 4879,2019-03-28,490.3999938964844,493.6000061035156,484.3999938964844,490.0,166045.0,0.033726813250109844,1.7058786570506634,0.28571117166212534,33.495722146372216,41.47733590990249,0.9354085296099015,7.532833316660401,4.620370903553123,-6.803302673589542,14.323131119030958,19.20001220703125,-5.347805324340243,-5.065005493164051,-30.148971133838813,20.018960147510768,-17.60698831350146,7.476977327173358,26.743154232489132,86.88519259223128,54.12126640310703,12.541982820337402,3,-2.04998779296875,13.20001220703125,8.250007629394531,-8.949996948242188,3.399993896484432,3,-0.027324620846779446,-5.0000435967302455,474.3999938964844,1.5185168440267425,474.3999938964844,-1.035084431785328,472.20001220703125,-0.027324620846779446 4880,2019-03-29,491.0,494.0,486.0,492.0,148299.0,0.0012235034889545027,2.2,-2.5000381475547417,41.202339742327645,40.27306073387993,-1.9026589177859705,6.9090149878422835,4.954336933268337,-7.149545268875045,14.631915163540423,8.0,-5.240565699245678,-4.225000000000023,-29.387199453799326,20.93719945379928,-16.806099726899674,8.356099726899629,22.30769725521816,87.90321985218657,50.18763459746857,12.581099726899664,3,-3.399993896484375,12.600006103515625,7.150001525878906,-9.550003051757812,3.100006103515625,4,-0.006109979633401208,1.7058786570506634,490.3999938964844,-5.0000435967302455,474.3999938964844,1.5185168440267425,474.3999938964844,-0.006109979633401208 4881,2019-04-01,489.1000061035156,494.6000061035156,487.0,491.3999938964844,129165.0,-0.003869641337035379,-1.3384634164663463,2.29998779296875,43.16436143906207,37.690627498776735,-3.051293214297459,8.172658635118069,7.546920930688657,-4.962745294589581,14.657796393941041,7.600006103515625,-5.399579084452682,-5.454994201660156,-30.51496131146496,19.604972908144703,-17.984977756562557,7.074989353242245,20.67907634784757,78.34645148965465,35.4811907520059,12.52998355490242,4,-1.75,14.5,9.049995422363281,-7.6500091552734375,2.899993896484375,0,-0.007564940014022747,2.2,491.0,1.7058786570506634,490.3999938964844,-5.0000435967302455,474.3999938964844,-0.007564940014022747 4882,2019-04-02,497.5,499.6000061035156,490.0,490.5,182374.0,0.017174389269393187,-1.4000015258789062,-3.0434944139267044,50.20631911585437,37.5210960555452,-13.935770470261104,-0.8207255021233095,-0.24202202093260894,-13.126365988249745,14.623828608675554,10.5,-6.480431087368288,3.2949996948242415,-21.372597948574253,27.96259733822268,-9.038799126875006,15.628798516523489,9.032756831816641,92.10524202384272,42.889697609779994,12.333798821699226,4,-13.099990844726562,6.100006103515625,2.8000030517578125,-16.050003051757812,-9.0,1,-0.007035175879396949,-1.3384634164663463,489.1000061035156,2.2,491.0,1.7058786570506634,490.3999938964844,-0.007035175879396949 4883,2019-04-03,494.20001220703125,497.70001220703125,492.2999877929688,497.5,168640.0,-0.006633141292399447,1.918922485607267,-0.4714268275669643,47.6127471257203,38.0172663133108,-10.799506225633081,2.0072364686258766,3.424051647265401,-9.62914846380096,14.54844508369625,5.400024414062443,-8.261067385292563,0.3600112915038949,-24.067961403117692,24.787983986125482,-11.853975055806927,12.573997638814717,9.346125054802542,64.47375289615599,13.29999303812373,12.213986347310794,4,-9.800003051757812,9.399993896484375,7.3499908447265625,-12.750015258789062,-9.0,2,-0.002023472228448786,-1.4000015258789062,497.5,-1.3384634164663463,489.1000061035156,2.2,491.0,-0.002023472228448786 4884,2019-04-04,492.0,495.6000061035156,489.5,494.20001220703125,116429.0,-0.00445166360317617,1.44000244140625,0.6666728318567703,41.59663434537197,38.56752635975111,-8.383764495585297,2.9403442372022255,5.759362817154965,-7.367240738883083,12.507851997261197,6.100006103515625,-11.431115758748092,-0.940000915527321,-24.157452701505576,22.277450870450934,-12.548726808516449,10.668724977461807,8.798447257449595,44.11762725936564,-6.412017480753953,11.60872589298914,4,-7.5999908447265625,11.600006103515625,3.3250045776367188,-10.550003051757812,-0.399993896484375,3,0.010365866064056206,1.918922485607267,494.20001220703125,-1.4000015258789062,497.5,-1.3384634164663463,489.1000061035156,0.010365866064056206 4885,2019-04-05,493.0,495.20001220703125,489.0,492.8999938964844,123736.0,0.00203252032520318,1.7555422936856169,-0.04545706755444583,40.34334258029532,39.65915375953879,-8.664554809958872,0.011336188219047472,5.36040233428912,-8.349996965081345,10.680675682165521,6.20001220703125,-12.14055173001907,1.2849990844726449,-18.8580961941812,21.42809436312649,-8.786548554854278,11.356546723799568,5.27057245341615,47.61902455210632,2.717820793396889,10.071547639326926,4,-8.599990844726562,10.600006103515625,0.9250030517578125,-11.550003051757812,2.20001220703125,4,0.0016226932920260229,1.44000244140625,492.0,1.918922485607267,494.20001220703125,-1.4000015258789062,497.5,0.0016226932920260229 4886,2019-04-08,487.5,494.2999877929688,487.1000061035156,494.2999877929688,139340.0,-0.011156186612576113,1.117645474863325,-67.99572779981747,38.68312188701709,40.235531508499335,-0.8560366268318944,4.522443673944281,11.674273866440558,-2.8964946582142375,9.35377248821491,7.199981689453182,-11.913665801563468,-3.440000915527321,-22.937303798124617,16.057301967069975,-13.188652356825969,6.308650525771327,8.444927633705333,3.199951171875,-35.015268969551215,9.748651441298637,4,-1.1999969482421875,16.100006103515625,6.4250030517578125,-6.0500030517578125,10.899993896484375,0,0.013538474058493621,1.7555422936856169,493.0,1.44000244140625,492.0,1.918922485607267,494.20001220703125,0.013538474058493621 4887,2019-04-09,485.5,485.8999938964844,479.2999877929688,485.0,302874.0,-0.004102564102564155,9.153950889713045,-0.0735295437613874,47.877757593907674,42.68692733065873,3.223017377628139,5.837237562055179,13.985221703620482,-0.9742545936427973,8.64006245115022,8.200012207031193,-10.958060107208723,-4.815000915527321,-24.160205225057325,14.530203394002683,-14.487603070292323,4.857601239237681,9.70001220703125,33.695673807327985,-6.414116044561176,9.672602154764999,4,3.9499969482421875,18.100006103515625,8.425003051757812,-4.0500030517578125,10.100006103515625,1,0.013388259526261548,1.117645474863325,487.5,1.7555422936856169,493.0,1.44000244140625,492.0,0.013388259526261548 4888,2019-04-10,485.3999938964844,490.8999938964844,482.8999938964844,485.5,169385.0,-0.00020598579508879222,-2.1372511473997258,-0.20001220703125,50.35713760219989,44.5604179368618,5.640638473065621,5.27852157408995,14.336948793263332,-0.9789269258031368,7.724888140578923,8.0,-8.331257786551873,-4.325006103515648,-23.505134572157147,14.855122365125851,-13.915070337836426,5.26505813080513,8.899993896484432,37.42330828897658,-6.923504583231747,9.590064234320753,4,4.0500030517578125,18.20001220703125,9.175003051757812,-3.9499969482421875,12.300018310546875,2,0.00638649802739133,9.153950889713045,485.5,1.117645474863325,487.5,1.7555422936856169,493.0,0.00638649802739133 4889,2019-04-11,486.0,490.0,484.6000061035156,486.5,123758.0,0.001236106532880532,-2.2727356798046867,4.999694842844065,53.13652679438635,45.88643872042388,4.862165313963942,3.951772676766268,13.878322034010921,-1.6013494313152137,7.713082393460616,5.399993896484375,-5.985782428680864,-3.1350006103515398,-21.992502369862223,15.722501149159143,-12.563751490106881,6.293750269403802,6.291989746093805,42.138376851204754,-4.32840894679714,9.42875087975534,4,3.4499969482421875,17.600006103515625,9.25,-4.5500030517578125,5.70001220703125,3,-0.0016460654176311262,-2.1372511473997258,485.3999938964844,9.153950889713045,485.5,1.117645474863325,487.5,-0.0016460654176311262 4890,2019-04-12,486.3999938964844,488.0,483.0,486.0,142051.0,0.0008230327088156741,1.7777730682829653,-0.79998779296875,66.06333435749079,48.43076904469375,4.1806839151818735,2.2826574138447313,13.388709962258758,-2.1398181636317872,7.357152363517791,5.0,-2.9031033664155075,-1.8550064086913949,-19.387830146353792,15.677817328971003,-10.621418277522594,6.911405460139804,4.5,47.333374023437116,-4.190983550229284,8.76641186883121,4,3.0500030517578125,9.20001220703125,20.600006103515625,4.3000030517578125,9.5,4,0.010690814704528817,-2.2727356798046867,486.0,-2.1372511473997258,485.3999938964844,9.153950889713045,485.5,0.010690814704528817 4891,2019-04-15,488.1000061035156,491.2999877929688,484.7999877929688,486.3999938964844,132120.0,0.0034950909300237587,-1.6530480057796884,4.250095368886854,65.67506679646527,50.14951878698385,2.5970073583276303,-0.9133427866456714,11.54606231774983,-3.8740226499936625,6.738585570915545,6.5,-1.3655591760331163,0.7650054931640398,-14.524244838494553,16.054255824822633,-6.879619672665285,8.409630658993365,-18.899993896484375,73.33348592122348,16.397128070640278,7.644625165829297,4,0.399993896484375,7.5,18.899993896484375,2.5999908447265625,2.899993896484375,0,0.01454621187201921,1.7777730682829653,486.3999938964844,-2.2727356798046867,486.0,-2.1372511473997258,485.3999938964844,0.01454621187201921 4892,2019-04-16,483.2999877929688,491.70001220703125,483.1000061035156,490.7999877929688,135460.0,-0.009834087790461576,-1.177226827779592,-4.411733026962985,59.17524566634938,51.43424084705374,5.778608879151648,2.3783054929005516,15.854586435051715,0.9433801257504797,6.186025188870938,8.600006103515625,-0.8960454105125564,-3.0000122070312045,-16.19889719267718,10.19887277861477,-9.599454699854164,3.5994302857917546,-13.657976074218823,4.5453757295599795,-54.45932168071239,6.599442492822978,4,4.150009155273381,5.050018310546818,23.700012207031193,7.400009155273381,7.0,1,0.0312435474548034,-1.6530480057796884,488.1000061035156,1.7777730682829653,486.3999938964844,-2.2727356798046867,486.0,0.0312435474548034 4893,2019-04-17,473.1000061035156,483.6000061035156,468.3999938964844,483.2999877929688,259507.0,-0.021104866433024894,1.8148123030842482,1.3599975585937576,29.742408843948738,50.11710468022894,14.159857369672864,12.02111096731312,25.402177786210245,11.26766862425552,6.833596450143826,15.20001220703125,-0.7374617363810785,-12.454994201660156,-26.875371093347155,1.9653826900268427,-19.665182647503684,-5.244805755816628,18.600006103515625,20.171710358286564,-33.847825418975674,7.210188445843508,4,8.699996948242188,14.849990844726562,33.899993896484375,17.599990844726562,2.899993896484375,2,0.04755865506177348,-1.177226827779592,483.2999877929688,-1.6530480057796884,488.1000061035156,1.7777730682829653,486.3999938964844,0.04755865506177348 4894,2019-04-23,489.0,489.6000061035156,477.1000061035156,479.5,254907.0,0.033608103342542384,1.3364459326104192,-0.9313742209775763,48.275862068965516,50.99849573452563,-2.4702074873835613,-3.7564427192473886,8.795436546461985,-4.519682066083078,7.0630180483217275,16.5,-1.4534518886428032,3.24499969482423,-11.253708259411383,17.743707649059843,-4.004354282293605,10.494353671942065,2.70001220703125,88.41197388326053,37.080727477337035,7.249353977117817,4,-7.6500091552734375,-1.0500030517578125,20.800003051757812,2.5,-23.0,1,0.017791436006198813,1.8148123030842482,473.1000061035156,-1.177226827779592,483.2999877929688,-1.6530480057796884,488.1000061035156,0.017791436006198813 4895,2019-04-24,489.1000061035156,493.2999877929688,485.1000061035156,491.0,195487.0,0.00020451145913225055,1.5230831349681175,-0.19999935752467105,50.0,52.25592663596818,-3.555504886685526,-3.525258831299425,8.168701106724484,-4.5723820763086,6.50538711558038,8.199981689453182,-1.7501153904619287,3.0200057983398665,-11.472330499484997,17.51234209616473,-4.226162350572565,10.266173947252298,-20.70001220703125,83.13259952225866,33.76375104596492,7.246168148912427,4,-8.250015258789062,-1.1500091552734375,19.599990844726562,2.399993896484375,-27.399993896484375,2,0.005315898734553182,1.3364459326104192,489.0,1.8148123030842482,473.1000061035156,-1.177226827779592,483.2999877929688,0.005315898734553182 4896,2019-04-25,478.0,490.6000061035156,475.1000061035156,489.20001220703125,306010.0,-0.022694757646693597,1.2142857142857142,5.89476220305498,33.44652638603634,50.65245650176025,6.766813475172114,8.465581815521773,18.827800263115876,6.625828053024463,5.9802581324810165,15.5,-1.6839709622282157,-8.36999969482423,-21.89255353654812,5.152554146899661,-15.131276615686147,-1.6087227739623131,-9.10200622558591,38.55425083004147,-5.185302171799599,6.761276920861943,4,2.8499908447265625,9.949996948242188,30.699996948242188,13.699996948242188,-1.29998779296875,3,0.03744768597590875,1.5230831349681175,489.1000061035156,1.3364459326104192,489.0,1.8148123030842482,473.1000061035156,0.03744768597590875 4897,2019-04-26,479.0,480.5,471.0,473.20001220703125,210841.0,0.0020920502092049986,1.1590939041053134,-0.5178554885259481,36.57243606679356,49.12082299782621,5.305785262058066,8.25090048296363,17.437779738883137,5.468982875132156,5.453381264693885,9.5,-1.6360199603271326,-7.600000000000023,-20.402633777492667,5.202633777492622,-14.001316888746373,-1.198683111253672,-9.613966345214806,42.570316071491945,1.3934573285069263,6.401316888746326,4,1.8499908447265625,8.199996948242188,29.699996948242188,15.100006103515625,-1.0,4,0.025052192066805867,1.2142857142857142,478.0,1.5230831349681175,489.1000061035156,1.3364459326104192,489.0,0.025052192066805867 4898,2019-04-29,482.7999877929688,486.3999938964844,478.70001220703125,480.7999877929688,169282.0,0.007933168670080981,-1.4838846229572296,0.3448283119534448,42.09621110189414,47.89412125421596,1.227260811162239,5.388770748643992,13.122696628022481,1.5454278487505348,4.804200633423014,7.699981689453125,-0.9297879040279895,-4.2200119018554005,-15.83336401113985,7.393340207429048,-10.026687956497653,1.5866641527868524,-12.93567505541995,52.91477243180083,11.609653604305905,5.806676054642225,4,-1.9499969482422443,4.150009155273381,25.90000915527338,14.90000915527338,-3.699981689453182,0,0.01553438315995992,1.1590939041053134,479.0,1.2142857142857142,478.0,1.5230831349681175,489.1000061035156,0.01553438315995992 4899,2019-04-30,477.0,485.3999938964844,477.0,482.7999877929688,290331.0,-0.012013231026542392,-1.8965557157439465,-2.8999938964844034,37.30158730158732,44.69837158133781,6.276369106533991,10.681012920941384,18.15226402254109,7.269896651546901,5.3942453729424455,8.399993896484375,-1.0941609846231017,-9.350000000000023,-21.667127916483025,2.96712791648298,-15.508563958241552,-3.191436041758493,-6.666973761342717,26.905844324685248,-13.038780809480173,6.158563958241511,4,3.8499908447265625,7.0,27.699996948242188,20.699996948242188,4.799987792968807,1,-0.002096436058700246,-1.4838846229572296,482.7999877929688,1.1590939041053134,479.0,1.2142857142857142,478.0,-0.002096436058700246 4900,2019-05-01,488.0,490.20001220703125,481.7999877929688,483.0,85820.0,0.023060796645702375,-1.270269378598195,-0.8620707798836036,50.36496350364963,42.99724899324718,-4.998441601757349,-0.5852704346450537,6.7355645937169015,-3.598720220453174,5.824606444573365,13.20001220703125,-1.1845621267658544,1.8000000000000114,-10.35063602863977,13.950636028639792,-4.275318014319851,7.875318014319873,-17.207634530256485,86.7346668680411,40.40124143197593,6.075318014319882,5,-7.1500091552734375,-4.0,16.699996948242188,9.699996948242188,-7.600006103515625,2,-0.04508196721311475,-1.8965557157439465,477.0,-1.4838846229572296,482.7999877929688,1.1590939041053134,479.0,-0.04508196721311475 4901,2019-05-02,485.3999938964844,489.5,480.3999938964844,489.5,211164.0,-0.005327881359663111,3.439020759365533,-0.820001220703125,49.927636689810264,41.96973688474283,-3.1533141058012006,1.816458101005992,8.767234806939712,-0.8811160701261542,6.272636330495546,9.100006103515625,-1.5848211996620876,-0.6150054931640625,-12.692176304905445,11.46216531857732,-6.653590899034782,5.423579912706657,-14.157475980276331,74.99992052719082,25.949757290087597,6.038585405870698,5,-4.5500030517578125,-1.399993896484375,12.875,12.300003051757812,-10.5,3,-0.048825673645367496,-1.270269378598195,488.0,-1.8965557157439465,477.0,-1.4838846229572296,482.7999877929688,-0.048825673645367496 4902,2019-05-03,494.0,494.6000061035156,483.6000061035156,485.0,169399.0,0.017717359315314818,1.1568601638373115,-2.1951186834289795,55.54124061024139,44.83627374766424,-11.260018123018995,-7.440691746120365,-0.1517026139642894,-9.497540654920158,6.1929797155495026,11.0,-2.5062374348639196,8.160000610351574,-3.3022326257424197,19.622233846445567,2.428883992304577,13.89111722839857,-22.316332686256715,96.59087559409555,44.166889496082035,5.7311166180469995,5,-11.199996948242188,-10.0,2.5749969482421875,3.6999969482421875,-17.29998779296875,4,-0.03502021820439016,3.439020759365533,485.3999938964844,-1.270269378598195,488.0,-1.8965557157439465,477.0,-0.03502021820439016 4903,2019-05-06,493.20001220703125,494.0,487.3999938964844,490.0,112561.0,-0.0016194084877909631,1.7500095367674173,0.3555569118923611,54.627257928491574,45.54198439872269,-8.167951649906513,-7.082590812285275,0.3296012212438768,-8.766691363051109,6.109018358151118,6.600006103515625,-3.5857066513401037,7.410012817382835,-3.9064700886186756,18.726495723384346,1.7517713643820798,13.06825427038359,-20.599691341697053,92.04549198306968,36.737467415332965,5.65824145300077,5,-10.400009155273438,-9.20001220703125,2.774993896484375,4.4999847412109375,-14.800018310546875,0,-0.030819164296068013,1.1568601638373115,494.0,3.439020759365533,485.3999938964844,-1.270269378598195,488.0,-0.030819164296068013 4904,2019-05-07,497.1000061035156,500.6000061035156,490.7999877929688,490.7999877929688,183968.0,0.007907530008022912,-2.1111078817471887,1.9687482118674602,56.58057430111732,46.27315932106906,-12.067114510916838,-11.152720400930434,-4.027637502083053,-12.557369531535414,6.312085328062693,9.800018310546818,-3.9305074607854635,11.055006408691384,-1.0528411695315754,23.162853986914342,5.001082619579904,17.108930197802863,-23.619697828654182,82.67327779741778,25.26775318033401,6.053923789111492,5,-11.300003051757812,-12.600006103515625,-1.125,0.5999908447265625,-20.0,1,-0.03621001766041354,1.7500095367674173,493.20001220703125,1.1568601638373115,494.0,3.439020759365533,485.3999938964844,-0.03621001766041354 4905,2019-05-08,493.7999877929688,500.0,492.1000061035156,498.70001220703125,177960.0,-0.006638540072477106,1.1066650390625,-0.7777793924597561,53.43786616955042,48.49441929701507,-8.97400466879327,-8.21066090976052,-1.1842810356322957,-9.13418084616984,6.5710344367265545,7.899993896484375,-1.866165111723376,7.714988708496151,-4.494461331076991,19.924438748069292,1.6102636887095514,13.81971372828275,-18.6924976483881,66.33656336019511,10.493658245441821,6.104725019786573,5,-7.999984741210994,-9.299987792968807,2.175018310546818,3.9000091552733807,-12.199981689453182,2,-0.02430133717425509,-2.1111078817471887,497.1000061035156,1.7500095367674173,493.20001220703125,1.1568601638373115,494.0,-0.02430133717425509 4906,2019-05-09,494.1000061035156,497.7999877929688,492.1000061035156,494.0,133242.0,0.0006075705102539519,-1.9230721076724733,-0.020409307192147917,56.887767315904796,50.7516783246941,-7.543328135096374,-8.422707619570474,-1.8501765659694343,-9.365515085663674,7.018993611462846,5.699981689453182,-1.8394652626712968,7.68500671386721,-5.031710751306434,20.401724179040855,1.3266479812803595,14.043365446454061,-17.4629650013988,61.76470588235294,-0.543569860825599,6.358358732586833,5,-5.3000030517578125,-9.600006103515625,1.5,3.5999908447265625,-14.0,3,-0.027727205095725238,1.1066650390625,493.7999877929688,-2.1111078817471887,497.1000061035156,1.7500095367674173,493.20001220703125,-0.027727205095725238 4907,2019-05-10,492.0,495.2999877929688,491.2999877929688,494.20001220703125,73164.0,-0.004250164091428199,-1.2221996168388203,-21.99877937137626,63.44238191588697,53.123475081804415,-3.805538642945521,-6.124790884682284,-0.08351769012784871,-7.112536157550835,6.854568733148746,4.0,-2.00159312950575,5.26000061035154,-7.688385166770388,18.208386387473467,-1.2141922782094525,11.734193498912532,-13.92518099779926,34.84849886021575,-31.435257484072103,6.47419288856097,5,-3.1999969482421875,-7.5,3.475006103515625,5.6999969482421875,-10.899993896484375,4,-0.03475610996649514,-1.9230721076724733,494.1000061035156,1.1066650390625,493.7999877929688,-2.1111078817471887,497.1000061035156,-0.03475610996649514 4908,2019-05-13,488.5,495.20001220703125,485.5,493.0,132769.0,-0.007113821138211351,1.179772044603547,2.0454431960049937,49.56822125287518,54.486434409725284,0.65714317809676,-2.5092909449055583,3.7996310022682565,-3.5805527935269197,7.163916803178673,9.70001220703125,-0.14762066981739963,1.6050003051757926,-11.350061970099318,14.560062580450904,-4.8725308324617345,8.08253144281332,-9.073669771720347,19.867541638288024,-41.81536478146459,6.477531137637541,5,2.0,-4.0,5.500007629394531,12.600006103515625,-10.700012207031193,0,-0.024155553312116163,-1.2221996168388203,492.0,-1.9230721076724733,494.1000061035156,1.1066650390625,493.7999877929688,-0.024155553312116163 4909,2019-05-14,485.20001220703125,490.0,483.0,490.0,139113.0,-0.0067553486038255395,1.9166740841524357,1.0666639539930556,46.80851595180121,54.09127357063102,5.858734202548419,0.7670161289553334,7.25244553285205,-0.32812117336851543,7.577588261358118,7.0,1.4139141736883971,-1.6549880981445426,-14.626614967251157,11.316638770962072,-8.140801532697822,4.830825336408736,-4.5032614262374295,12.941248276654413,-44.12702982850654,6.485813434553294,5,5.29998779296875,-0.70001220703125,8.799995422363281,18.399993896484375,-9.800018310546875,1,-0.014014876627095663,1.179772044603547,488.5,-1.2221996168388203,492.0,-1.9230721076724733,494.1000061035156,-0.014014876627095663 4910,2019-05-15,491.6000061035156,495.7999877929688,486.1000061035156,489.1000061035156,138309.0,0.013190424021987779,-1.2823486328125133,-0.5208346578843636,62.05674430433171,55.43895219446673,0.02581912391252672,-5.50571204994219,0.734628664147067,-6.742132014688252,7.6815181278743845,10.599975585937557,2.5798980878629436,4.485005187988293,-8.655577071765777,17.62558744774236,-2.085285941888742,11.055296317865327,-9.709060003358502,58.10819727568508,-1.248197283135518,6.570291129877033,5,0.1999969482421875,-7.100006103515625,2.4000015258789062,12.0,-19.300018310546818,2,-0.029495524450719346,1.9166740841524357,485.20001220703125,1.179772044603547,488.5,-1.2221996168388203,492.0,-0.029495524450719346 4911,2019-05-16,495.20001220703125,496.3999938964844,489.8999938964844,492.8999938964844,76690.0,0.007323039175791912,1.7659682226363393,0.92000732421875,63.72882390426377,56.34868367158033,-2.277351224692552,-9.008395713148332,-3.159791745480561,-10.287462059795871,8.134053930955023,6.5,4.832360723301463,7.730010986328125,-5.897225310112333,21.357247282768583,0.9163928381079245,14.543629134548326,-12.20001220703125,91.0449086863543,28.34388066902455,6.813618148220221,5,-3.4000091552734375,-10.70001220703125,-1.2000045776367188,8.399993896484375,-16.20001220703125,3,-0.027463662698436697,-1.2823486328125133,491.6000061035156,1.9166740841524357,485.20001220703125,1.179772044603547,488.5,-0.027463662698436697 4912,2019-05-20,498.3999938964844,503.20001220703125,495.7999877929688,498.0,175156.0,0.00646199840583872,-2.083331743882252,0.17390900526755743,63.35617100505784,57.318562902309914,-5.350186499879612,-11.614606796885653,-6.6875497016438885,-13.091068272177267,8.690912168564665,8.0,5.446958517209055,10.17499237060548,-4.135531337595808,24.485516078806768,3.0197305165048647,17.330254224706096,-14.343993530273451,76.23754747595609,11.790580474726923,7.155261854100642,5,-5.29998779296875,-12.599990844726562,-3.4499893188476562,5.20001220703125,-9.699981689453125,0,-0.036717471944370805,1.7659682226363393,495.20001220703125,-1.2823486328125133,491.6000061035156,1.9166740841524357,485.20001220703125,-0.036717471944370805 4913,2019-05-21,495.6000061035156,500.20001220703125,495.6000061035156,500.20001220703125,103321.0,-0.005617953104450235,1.0,-11.500190737773709,66.78701096815102,58.45261142086921,-2.4294393641661713,-7.423135236886765,-4.157918551442663,-9.948477396561941,8.007947210639156,4.600006103515625,6.305055747864685,6.25000457763673,-6.507411245556739,19.0074204008302,-0.12870333396000433,12.628712489233465,-10.012484790039082,62.37623014470157,-6.537732512916982,6.378707911596748,5,-2.5,-9.800003051757812,0.9249954223632812,8.0,-3.399993896484375,1,-0.029257465337826027,-2.083331743882252,498.3999938964844,1.7659682226363393,495.20001220703125,-1.2823486328125133,491.6000061035156,-0.029257465337826027 4914,2019-05-22,497.70001220703125,501.0,495.0,495.6000061035156,89777.0,0.004237300398815869,-2.6363434595644333,-0.456522460244273,60.4301206527218,59.22952858566603,-4.956626264390934,-9.315552515805052,-6.783475540977292,-11.607161441956691,7.924027499412244,6.0,6.07517471428514,7.915010070800804,-5.374368707559597,21.204388849161205,1.2703206816206034,14.559699459981005,-10.703491622070317,67.83626879016585,1.1279051408129561,6.644689389180192,5,-4.600006103515625,-11.900009155273438,-1.1750106811523438,5.899993896484375,7.5,2,-0.03998397413296528,1.0,495.6000061035156,-2.083331743882252,498.3999938964844,1.7659682226363393,495.20001220703125,-0.03998397413296528 4915,2019-05-23,491.70001220703125,499.70001220703125,489.0,497.6000061035156,102090.0,-0.012055454797747056,1.1188130180053601,-2.809512737418802,56.312644369873105,59.16562603610695,0.79809410696123,-3.278889675819471,-1.6313670802387605,-5.0493512265541085,7.938685028893025,10.70001220703125,5.839343452811875,1.7850097656249773,-11.527003699975126,15.09702323122508,-4.870996967175074,8.441016498425029,-3.4072122923046777,19.01415412653179,-44.718510671673315,6.656006732800047,5,1.399993896484375,-5.9000091552734375,4.824989318847656,11.899993896484375,8.29998779296875,3,-0.03315033131153089,-2.6363434595644333,497.70001220703125,1.0,495.6000061035156,-2.083331743882252,498.3999938964844,-0.03315033131153089 4916,2019-05-24,495.8999938964844,496.0,490.5,494.1000061035156,63077.0,0.008541756325368466,4.5,-0.30508299238094255,52.08790678114456,57.90401768780224,-3.4863333398333793,-6.397071485521337,-6.180467985614371,-8.511345424681508,7.172000208174133,5.5,5.165687394492522,5.089991760253895,-7.218143652668459,17.39812717317625,-1.0640759462072538,11.244059466715044,-6.899993896484375,48.591464541613476,-10.531084440194412,6.154067706461172,5,-2.79998779296875,-10.099990844726562,-3.3749923706054688,7.70001220703125,-1.899993896484375,4,-0.04759025286143059,1.1188130180053601,491.70001220703125,-2.6363434595644333,497.70001220703125,1.0,495.6000061035156,-0.04759025286143059 4917,2019-05-27,491.0,498.7999877929688,490.8999938964844,496.7999877929688,50744.0,-0.00988101221373927,-1.6333312988281439,-3.222237292733408,47.782244667419754,57.705575844973865,1.4046020499665701,-0.581801932351425,-1.5325401386884323,-2.9773944358362314,6.1841052765027795,7.899993896484432,4.895502968743642,-0.410002136230446,-11.392652435765683,10.572648163304791,-5.901327285998036,5.081323013537144,-2.0,16.666666666666664,-36.70957521558143,5.491325149767608,5,2.100006103515625,-5.1999969482421875,1.0500030517578125,12.600006103515625,6.799987792968807,0,-0.024439918533604943,4.5,495.8999938964844,1.1188130180053601,491.70001220703125,-2.6363434595644333,497.70001220703125,-0.024439918533604943 4918,2019-05-28,490.2999877929688,491.0,485.6000061035156,490.1000061035156,93127.0,-0.0014256867760309433,5.749966621526254,-0.03447967419786902,42.672393098027904,57.24600663899904,2.667287467858614,0.7472107484690014,-1.072135296769659,-1.7496360320669737,5.62129442618811,5.399993896484375,4.238253703495104,-1.4850143432616392,-11.716294254551372,8.746265568028093,-6.600654298906534,3.6306256123832554,12.900024414062443,30.51937371563588,-18.359882508874392,5.115639955644868,5,4.100021362304631,-4.499984741210994,-2.3999862670899006,13.300018310546818,6.5,1,-0.003263258465780683,-1.6333312988281439,491.0,4.5,495.8999938964844,1.1188130180053601,491.70001220703125,-0.003263258465780683 4919,2019-05-29,476.0,487.20001220703125,473.7999877929688,486.70001220703125,99401.0,-0.02916579267590569,1.2906000740767694,-53.50495956049143,34.49477426016085,54.18356552298006,17.349498184873823,15.777352882321566,12.797795873139648,13.04500983137018,5.310765606705921,16.5,2.824660535508997,-15.735002136230491,-26.275607084738965,-5.194397187722018,-21.0053046104847,-10.464699661976283,26.848012084960942,8.494247618688322,-36.599733396848066,5.270302474254228,5,12.5,11.100006103515625,8.875,27.199996948242188,14.5,2,0.03403363909040169,5.749966621526254,490.2999877929688,-1.6333312988281439,491.0,4.5,495.8999938964844,0.03403363909040169 4920,2019-06-03,466.0,472.5,462.3999938964844,471.2999877929688,189024.0,-0.021008403361344574,1.6233740497950966,0.4953253968706737,29.061081141804067,50.33159410492898,26.078705855069416,25.34406381474497,22.04279603609649,23.34283591760783,5.760343116598222,13.600006103515625,2.5603067767325456,-24.63500213623047,-40.20748643404244,-9.0625178384185,-32.421244285136424,-16.848759987324513,35.686091113281236,9.890128316376776,-31.727992929553814,7.786242148905977,6,16.800003051757812,16.800003051757812,18.649993896484375,37.19999694824219,23.70001220703125,0,0.08412019786916569,1.2906000740767694,476.0,5.749966621526254,490.2999877929688,-1.6333312988281439,491.0,0.08412019786916569 4921,2019-06-04,461.70001220703125,469.7999877929688,456.6000061035156,462.20001220703125,155847.0,-0.009227441615812793,-1.4672834823083918,0.09433983992629599,28.13851384081522,46.4185210866798,28.079885044709044,29.27859982213903,25.441656494327844,27.925055928852714,6.255281844752755,13.199981689453182,2.610627671781117,-27.74999084472654,-47.92621261588556,-7.573769073567519,-37.83810173030605,-17.66187995914703,37.62891307324219,12.08532776399342,-29.133762597119215,10.08811088557952,6,17.099990844726562,18.199996948242188,22.699981689453125,41.49998474121094,19.699981689453125,1,0.08295427069600048,1.6233740497950966,466.0,1.2906000740767694,476.0,5.749966621526254,490.2999877929688,0.08295427069600048 4922,2019-06-06,476.70001220703125,478.70001220703125,463.6000061035156,469.0,201353.0,0.03248862812088005,1.5811949314789795,-15.4000244140625,42.69802073686421,43.741966616536814,10.815388601874133,13.614075203659468,9.776845979317955,13.19838166287775,6.908293273160471,17.0,1.4002955102467922,-11.884991455078136,-32.71273084770928,8.942747937553008,-22.29886115139368,-1.4711217587625924,19.210599539101565,58.43026066806893,13.910935689987518,10.413869696315567,6,2.0999908447265625,3.1999969482421875,7.699981689453125,26.499984741210938,4.79998779296875,3,0.03629114191307248,-1.4672834823083918,461.70001220703125,1.6233740497950966,466.0,1.2906000740767694,476.0,0.03629114191307248 4923,2019-06-07,478.0,480.20001220703125,475.0,476.20001220703125,119365.0,0.0027270563450376706,-1.4761890921773502,0.2337642778442734,45.43146008932209,42.07544877615908,7.550286594178488,11.717727501901209,8.329253427996832,12.233148409911223,7.539742749408029,5.20001220703125,-0.3246366124608926,-9.82500305175779,-31.04920442703701,11.399198323521432,-20.4371037393974,0.7870976358818211,14.765763294723456,69.93460662749914,20.53599338890163,10.612100687639597,6,0.1500091552734375,1.9000091552734375,6.024993896484375,25.199996948242188,2.5,4,0.0414225686045373,1.5811949314789795,476.70001220703125,-1.4672834823083918,461.70001220703125,1.6233740497950966,466.0,0.0414225686045373 4924,2019-06-11,479.1000061035156,484.20001220703125,475.1000061035156,484.20001220703125,164651.0,0.002301267998986667,2.568625573699863,-2.8333559391000644,41.49659157813794,40.42922068818851,3.9497656117350175,9.697246871467769,7.188095206089997,11.477691822433258,7.9278935846574194,9.100006103515625,-2.385289002105651,-7.8249969482421875,-28.919355531692474,13.2693616352081,-18.37217623996736,2.7221823434829844,10.772496615911223,81.52172110256889,31.852328971275384,10.54717929172515,6,-1.4000091552734375,0.8000030517578125,4.79998779296875,24.099990844726562,0.899993896484375,1,0.03694423181791584,-1.4761890921773502,478.0,1.5811949314789795,476.70001220703125,-1.4672834823083918,461.70001220703125,0.03694423181791584 4925,2019-06-12,481.7999877929688,483.5,476.5,479.0,143784.0,0.005635528397112566,1.258060070288735,-0.5490165572622885,40.77132218613732,39.17182239985437,-0.33773364246610527,6.379226497341563,4.554857767710644,9.042461815851595,8.337020573356734,7.0,-4.529344084968898,-4.525015258788983,-25.47818206094462,16.428151543366653,-15.00159865986683,5.951568142288863,5.410715197185141,91.3042612923309,44.93250047697931,10.476583401077821,6,-4.099990844726619,-1.8999786376953693,0.6250076293944744,21.40000915527338,-2.299987792968807,2,0.018057310974382235,2.568625573699863,479.1000061035156,-1.4761890921773502,478.0,1.5811949314789795,476.70001220703125,0.018057310974382235 4926,2019-06-13,480.3999938964844,485.20001220703125,479.1000061035156,480.0,130769.0,-0.0029057574345270343,-4.545506249219715,0.14285558583105978,37.288122442857095,38.0058088193474,-1.5283578818643377,7.062313085188293,6.341978168411856,10.80394396473929,8.70209534377821,6.100006103515625,-6.488913148745098,-5.240008544921864,-26.017971262269782,15.537954172426055,-15.628989903595823,5.148972813752096,-23.79998779296875,77.77769928608667,33.730354806675784,10.388981358673966,6,-6.5999908447265625,-0.4999847412109375,2.0250015258789062,22.800003051757812,6.70001220703125,3,0.019358905971490925,1.258060070288735,481.7999877929688,2.568625573699863,479.1000061035156,-1.4761890921773502,478.0,0.019358905971490925 4927,2019-06-14,474.8999938964844,481.6000061035156,471.70001220703125,478.0,127265.0,-0.011448792818230413,-1.084215936651729,-7.750133516441596,35.91834734928666,37.255359291709496,1.6178164129684092,11.821639671914795,12.102253065870855,16.576444428077593,9.39730750432167,9.899993896484375,-8.08815036785154,-9.885008239746071,-30.96613196845442,11.196115488962278,-20.425570104100245,0.6555536246081033,-17.727987670898415,23.70356807002315,-17.280689272331802,10.540561864354187,6,-2.9999847412109375,5.0000152587890625,7.525001525878906,28.300003051757812,11.0,4,0.013687092195281858,-4.545506249219715,480.3999938964844,1.258060070288735,481.7999877929688,2.568625573699863,479.1000061035156,0.013687092195281858 4928,2019-06-17,476.70001220703125,477.8999938964844,474.3999938964844,476.20001220703125,70752.0,0.0037903102414846845,1.4138235851240712,-0.16129000502062393,35.65572813655878,37.38435416686482,-2.586201689731297,9.583626649197925,10.588792327377462,15.103674762191076,10.08442902930893,3.5,-9.857027359150607,-7.49499053955077,-28.79766796623761,13.807686887136072,-18.14632925289419,3.156348173792651,-18.967445861816373,37.03703703703704,-0.5278758436622653,10.651338713343428,6,-5.8000030517578125,3.1999969482421875,6.699989318847656,26.499984741210938,15.29998779296875,0,0.010069200063045347,-1.084215936651729,474.8999938964844,-4.545506249219715,480.3999938964844,1.258060070288735,481.7999877929688,0.010069200063045347 4929,2019-06-18,478.3999938964844,483.5,474.0,475.2999877929688,118457.0,0.003566145680556021,-2.3333440412898803,6.200012207031136,40.34830822163847,38.63849050906864,-4.369435338475569,7.745183641889014,8.685223604525163,13.795244391687675,10.330236006546215,9.5,-11.13103507826196,-5.45500793457029,-26.906688680631476,15.996672811490896,-16.180848307600854,5.270832438460275,-20.118078634033168,49.629493995949076,9.316592897006103,10.725840373030584,6,-7.4999847412109375,1.5000152587890625,5.000007629394531,24.800003051757812,10.600006103515625,1,0.004389644921212188,1.4138235851240712,476.70001220703125,-1.084215936651729,474.8999938964844,-4.545506249219715,480.3999938964844,0.004389644921212188 4930,2019-06-19,477.1000061035156,480.5,473.20001220703125,477.3999938964844,145001.0,-0.002717365822646811,1.2461500901442308,-0.09677006526811294,35.757571834283866,39.48505250834293,-1.4855496684360787,8.330266734247175,9.742977919333214,15.448071322232124,11.143953272244206,7.29998779296875,-12.24230038921695,-6.029995727539074,-27.359302270146998,15.29931081506885,-16.694648998843036,4.634657543764888,-18.279728902172792,39.999954788773145,0.7039057449723529,10.66465327130395,6,-2.6999969482421875,2.8000030517578125,8.049995422363281,26.099990844726562,18.0,2,0.0060783774038668525,-2.3333440412898803,478.3999938964844,1.4138235851240712,476.70001220703125,-1.084215936651729,474.8999938964844,0.0060783774038668525 4931,2019-06-20,481.6000061035156,483.70001220703125,479.1000061035156,479.1000061035156,105211.0,0.009431984788161207,-2.6800048828125,-8.333672431332655,42.83536450625914,39.50031292716459,-3.2026744421565922,2.908255066173524,5.109292358080779,11.21250302980178,11.809239153684699,6.600006103515625,-11.547155249616424,-0.8499954223632926,-21.412452201110966,19.71246135638438,-11.13122381173713,9.431232967010544,-22.25213420205904,82.49994913736978,38.674972330591785,10.281228389373824,6,-3.149993896484375,-1.6999969482421875,3.5499954223632812,21.599990844726562,18.399993896484375,3,-0.004360477734429824,1.2461500901442308,477.1000061035156,-2.3333440412898803,478.3999938964844,1.4138235851240712,476.70001220703125,-0.004360477734429824 4932,2019-06-21,480.1000061035156,484.3999938964844,478.0,481.6000061035156,167073.0,-0.003114617900726535,-1.2456070843461222,-0.6,42.31928313033452,39.15451548727708,-1.3071242582627747,3.127309786450951,6.184622018633263,12.875093981135478,11.859480075606719,6.399993896484375,-9.402697821445884,-1.434996032714821,-20.589466341765615,17.719474276335973,-11.012231187240218,8.142239121810576,-20.235091395947563,61.60718908122866,15.434103979489166,9.577235154525388,6,-1.649993896484375,-0.1999969482421875,6.549995422363281,23.099990844726562,25.699981689453182,4,0.014580295586354763,-2.6800048828125,481.6000061035156,1.2461500901442308,477.1000061035156,-2.3333440412898803,478.3999938964844,0.014580295586354763 4933,2019-06-24,481.1000061035156,484.20001220703125,478.6000061035156,480.1000061035156,79198.0,0.002082899369479252,-1.8000030517578125,-0.6666666666666666,54.80227060211645,40.63292426771914,-2.035163488947944,1.0385552462822716,4.8692007302037155,11.93657412273501,11.936140624192745,5.600006103515625,-6.578856436305728,0.2900039672851449,-17.684232658596784,18.264240593167074,-8.697114345655848,9.277122280226138,-20.728389445958328,70.53577510687981,18.787056357005632,8.987118312940975,6,-2.649993896484375,-1.1999969482421875,5.549995422363281,22.099990844726562,20.29998779296875,0,0.009977110230873665,-1.2456070843461222,480.1000061035156,-2.6800048828125,481.6000061035156,1.2461500901442308,477.1000061035156,0.009977110230873665 4934,2019-06-25,477.7999877929688,480.20001220703125,476.1000061035156,479.20001220703125,97686.0,-0.006859318787530322,1.4117509783506266,-1.4000244140624432,62.71551412294126,43.07116781625291,1.185748422026677,2.9210356163432607,7.879871767500106,15.17412400891078,12.028712779055045,5.0,-5.969231142059584,-2.015013122558514,-18.162913839409384,14.132887594292356,-10.08896348098392,6.0589372358668925,-16.931803224422026,41.07127773493856,-15.312473141929594,8.073950358425426,6,0.6500244140624432,2.1000213623046307,9.700012207031193,25.40000915527338,25.600006103515568,1,0.02971957423570304,-1.8000030517578125,481.1000061035156,-1.2456070843461222,480.1000061035156,-2.6800048828125,481.6000061035156,0.02971957423570304 4935,2019-06-26,475.3999938964844,477.70001220703125,472.5,475.7999877929688,101620.0,-0.005023009539138701,1.4761711001475002,0.2857049437614961,65.39324840982732,46.19395959036071,2.8859167813668023,4.255439096634859,9.924426616902451,17.720599523929195,12.978506707970599,5.299987792968807,-5.778453766364294,-3.600006103515625,-18.84218495832056,11.642172751289309,-11.221095530918092,4.021083323886842,-14.045172775167885,24.369709108347713,-36.06355447860515,7.621089427402464,6,2.6500091552734375,4.5000152587890625,12.100006103515625,27.800003051757812,31.600006103515625,2,0.02860750163677306,1.4117509783506266,477.7999877929688,-1.8000030517578125,481.1000061035156,-1.2456070843461222,480.1000061035156,0.02860750163677306 4936,2019-06-27,472.2999877929688,475.5,470.0,473.0,152779.0,-0.006520837491198139,-1.075476478378534,1.7500572213317218,43.2514912435081,47.00875335638531,5.270338210161071,5.7937888985209725,12.802951514439144,21.081478299196647,14.066449995871007,5.5,-5.415946953327648,-5.520011901855412,-18.77834737424638,7.738323570535556,-12.149179638050896,1.109155834340072,-10.468262849938014,15.972144221049478,-42.86737648117928,6.629167736195492,6,4.900009155273381,7.600021362304631,15.8500137329101,30.90000915527338,31.100006103515568,3,0.04827444187981045,1.4761711001475002,475.3999938964844,1.4117509783506266,477.7999877929688,-1.8000030517578125,481.1000061035156,0.04827444187981045 4937,2019-06-28,479.0,481.5,473.7999877929688,473.7999877929688,175455.0,0.014185925005715028,-1.9615362043264863,-7.428459325137848,51.31578947368422,48.74876017162147,-0.879405511149912,-1.9513763320211979,6.019222208168003,14.438053446065453,14.612732448487506,9.200012207031193,-5.044515294871928,1.780000305175804,-9.966904552955612,13.52690516330722,-4.093452123889904,7.653452734241512,-16.700909311689202,63.380227205322946,5.698613125195898,5.873452429065722,6,-1.8000030517578125,0.9000091552734375,9.150001525878906,24.199996948242188,17.5,4,0.04384133611691032,-1.075476478378534,472.2999877929688,1.4761711001475002,475.3999938964844,1.4117509783506266,477.7999877929688,0.04384133611691032 4938,2019-07-01,488.70001220703125,489.5,481.20001220703125,481.20001220703125,145080.0,0.020250547405075592,-1.213330078125,1.442304306489681,60.30043438426865,50.96566307858038,-9.720414090423446,-12.41386597220395,-3.6502941851337027,4.819673879259824,15.30646672318849,10.5,-4.029329788530674,11.560011291503884,0.17185467497313311,22.948167908034634,5.865932983238508,17.25408959976926,-25.942903088346043,95.89749849759616,39.528266985978185,5.694078308265376,7,-8.95001220703125,-9.900009155273438,0.7499923706054688,14.499984741210938,5.29998779296875,0,0.034990741065693554,-1.9615362043264863,479.0,-1.075476478378534,472.2999877929688,1.4761711001475002,475.3999938964844,0.034990741065693554 4939,2019-07-02,492.20001220703125,493.70001220703125,489.70001220703125,489.7999877929688,115342.0,0.007161857811694317,-2.0769519695760366,0.32000325520832573,60.97048423774336,53.767097790075894,-12.356431647172599,-15.429027604112832,-7.097842257419302,1.3618126291937642,15.010822177902137,5.0,-2.261463654315719,14.250010681152332,1.0438689993442836,27.45615236296038,7.646939840248308,20.853081522056357,-28.373187453093465,93.67088933585028,39.99726488724175,6.603070840904026,7,-10.350006103515625,-13.400009155273438,-2.7500076293945312,10.999984741210938,3.0,1,0.018691551120042282,-1.213330078125,488.70001220703125,-1.9615362043264863,479.0,-1.075476478378534,472.2999877929688,0.018691551120042282 4940,2019-07-03,505.20001220703125,508.3999938964844,493.7999877929688,494.3999938964844,261998.0,0.026412026976000647,-1.4333281623124263,4.499961853415497,71.0169537989969,56.89838548926898,-23.41343954686903,-26.71117990796165,-19.906142720456558,-11.638183257244009,14.248273358115052,16.199981689453125,-0.14879152636586923,25.290010070800804,8.423107919434983,42.156912222166625,16.856558995117894,33.723461146483714,-39.58079620590786,91.6667130258422,39.34668545260643,8.43345107568292,7,-16.000015258789062,-22.70001220703125,-15.750007629394531,-2.0000152587890625,0.79998779296875,2,-0.0035629815262340214,-2.0769519695760366,492.20001220703125,-1.213330078125,488.70001220703125,-1.9615362043264863,479.0,-0.0035629815262340214 4941,2019-07-04,500.0,508.6000061035156,499.20001220703125,506.20001220703125,86654.0,-0.010292977199890307,-1.4102586173167964,-0.5740742310572345,71.3798874229718,60.127341521784224,-17.130346778419494,-19.49418575550669,-14.625708002847432,-6.503532634295311,13.059725649690812,9.399993896484375,1.3816602468857582,18.174998474121082,1.3164621602408602,35.033534788001305,9.745730317180971,26.604266631061193,-30.958321767247753,75.28735178593504,18.548307848118682,8.429268156940116,7,-10.699996948242188,-17.399993896484375,-10.549995422363281,3.1999969482421875,1.7999877929688068,3,0.014000000000000012,-1.4333281623124263,505.20001220703125,-2.0769519695760366,492.20001220703125,-1.213330078125,488.70001220703125,0.014000000000000012 4942,2019-07-05,494.0,505.0,494.0,501.0,154808.0,-0.01200000000000001,-2.142857142857143,1.1290300351443676,63.751972240173764,61.121752814901704,-10.003226790286021,-12.787270426159864,-8.458605266963787,-0.7481518278856925,12.61993694295189,11.0,3.340770256690348,11.309999084472679,-6.203900748848923,28.82389891779428,2.553049167811878,20.06694900113348,-21.002488980171393,46.71529432205853,-11.998901199385912,8.756949916660798,7,-4.6999969482421875,-11.399993896484375,-4.549995422363281,1.1999969482421875,6.20001220703125,4,0.019028327725676863,-1.4102586173167964,500.0,-1.4333281623124263,505.20001220703125,-2.0769519695760366,492.20001220703125,0.019028327725676863 4943,2019-07-08,497.7999877929688,499.2999877929688,494.0,497.0,104421.0,0.0076922829817183125,1.7894762203054444,-0.11428397042411527,64.92306522166791,61.36703627031578,-12.499676048278786,-15.839958954589576,-11.71506263255236,-4.789112641897475,12.319271357898801,5.299987792968807,4.59462667832571,14.119987487793026,-4.4822924179431425,32.722267393529194,4.8188475349249416,23.42112744066111,-21.242227264771486,42.857027522343536,-16.303808039102826,9.301139952868084,7,-8.499984741210994,-15.199981689453182,-8.349983215332088,-2.5999908447266193,10.600006103515568,0,-0.0026114661005364193,-2.142857142857143,494.0,-1.4102586173167964,500.0,-1.4333281623124263,505.20001220703125,-0.0026114661005364193 4944,2019-07-09,496.7999877929688,499.7999877929688,493.8999938964844,499.6000061035156,74210.0,-0.0020088389403816187,2.6875172854457974,-3.5000762951091637,65.22408707928109,61.348240566921746,-9.52248627074215,-14.172565401522547,-10.684528621272534,-4.150117060916443,12.447946691966337,5.899993896484432,6.097058904497999,12.234988403320358,-7.118815200738084,31.5887920073788,2.5580866012911656,21.91189020534955,-17.038002707239627,20.270245191940973,-39.607661272424046,9.67690180202921,7,-7.499984741210994,-14.199981689453182,-6.699981689453182,-8.84999084472662,7.600006103515568,1,-0.005636046420628427,1.7894762203054444,497.7999877929688,-2.142857142857143,494.0,-1.4102586173167964,500.0,-0.005636046420628427 4945,2019-07-10,490.5,498.8999938964844,487.2999877929688,498.8999938964844,141008.0,-0.01268113516056324,1.7619082219501339,2.99997820187252,56.69172166329443,62.84159950245356,-0.9558246884560617,-7.575790268910396,-4.429807669309639,1.844370095528575,12.306377944590782,11.600006103515568,6.518663748424956,5.5,-13.982789024006138,24.982789024006138,-4.241394512003069,15.241394512003069,-7.854212812492165,15.023518573440334,-40.258170250557036,9.741394512003074,7,0.6999969482421875,-7.899993896484375,-2.6999969482421875,-2.5500030517578125,9.899993896484375,2,0.009582084010257397,2.6875172854457974,496.7999877929688,1.7894762203054444,497.7999877929688,-2.142857142857143,494.0,0.009582084010257397 4946,2019-07-11,489.70001220703125,496.0,489.5,496.0,93014.0,-0.0016309639000382514,1.063496061771573,0.7499990917380863,57.294835434701454,63.50593794256658,2.874169646245832,-6.3699345591122665,-3.3274748286327167,2.4428739002404427,12.346724616084193,6.5,6.827091155371647,4.235011291503895,-15.229429243110076,23.699451826117865,-5.497208975803062,13.967231558810852,-4.458803127922636,13.559450615006085,-39.23165502377209,9.732220267306975,7,5.1999969482421875,-7.100006103515625,-6.9000091552734375,-4.7500152587890625,38.29998779296875,3,0.03328565935603356,1.7619082219501339,490.5,2.6875172854457974,496.7999877929688,1.7894762203054444,497.7999877929688,0.03328565935603356 4947,2019-07-12,481.3999938964844,490.70001220703125,479.70001220703125,489.2999877929688,130665.0,-0.01694918951122648,1.0560665565756562,1.2539697148780837,50.205189906076036,62.384244111656294,12.907824439309138,2.573985153505646,5.152437370512075,10.515049238804295,11.724266849300262,11.0,7.083056879348931,-4.390007019042969,-23.32145411833801,14.541440080252073,-13.85573056869049,5.075716530604552,27.20001220703125,8.45763061842958,-40.35024489061318,9.465723549647512,7,12.750015258789062,4.70001220703125,-2.04998779296875,0.6500091552734375,47.600006103515625,4,0.042376390018964205,1.063496061771573,489.70001220703125,1.7619082219501339,490.5,2.6875172854457974,496.7999877929688,0.042376390018964205 4948,2019-07-15,481.5,483.7999877929688,478.70001220703125,481.3999938964844,93203.0,0.0002077401428823844,1.1702108318344748,-0.012659010225327973,52.646645861747956,61.45937318099015,13.051606913176272,3.0061467745726986,5.114692550891675,10.105632843454828,11.10261627381236,5.099975585937557,8.824222631540067,-4.530000305175804,-23.09438467300106,14.034384062649451,-13.812192489088432,4.752191878736824,26.522006225585926,13.270099681228306,-35.00794845692205,9.282192183912636,7,12.150009155273438,7.8000030517578125,-2.149993896484375,0.5500030517578125,53.5,0,0.038836993161020184,1.0560665565756562,481.3999938964844,1.063496061771573,489.70001220703125,1.7619082219501339,490.5,0.038836993161020184 4949,2019-07-16,480.5,481.7999877929688,476.7999877929688,479.8999938964844,123654.0,-0.0020768431983385627,2.12501788149564,5.999694842844065,53.722630533870266,59.53778170708718,13.65320676119876,4.396975859183215,6.353596989062112,10.699447088038823,11.165375526474259,5.0,9.845731957579176,-5.63500061035154,-24.040755701967043,12.770754481263964,-14.83787815615932,3.5678769354562405,26.34912646484372,16.742132059604327,-33.13251560548443,9.202877545807764,7,12.199996948242188,8.800003051757812,-1.4749908447265625,0.8000030517578125,61.299987792968864,1,0.058064503426606295,1.1702108318344748,481.5,1.0560665565756562,481.3999938964844,1.063496061771573,489.70001220703125,0.058064503426606295 4950,2019-07-17,480.0,482.3999938964844,476.7999877929688,479.1000061035156,151698.0,-0.0010405827263267886,-1.0363545568040164,1.499974568943594,55.842192226402325,57.81137112969057,11.401673714687035,5.402357413753634,6.736999943442015,10.905983794419399,11.131312281673244,5.600006103515568,9.644546674222795,-6.280000305175804,-24.429976415700878,11.86997580534927,-15.35498836043837,2.7949877500867615,25.04617814453121,16.666719648539203,-35.94743046448576,9.074988055262546,7,10.899993896484375,9.300003051757812,-1.1999969482421875,1.0500030517578125,59.0,2,0.05083332061767587,2.12501788149564,480.5,1.1702108318344748,481.5,1.0560665565756562,481.3999938964844,0.05083332061767587 4951,2019-07-18,479.5,482.5,474.2999877929688,477.1000061035156,93787.0,-0.0010416666666667185,-1.0499952316466228,2.6666779695500322,50.41876038338658,56.329903145603105,9.708940460314295,6.046996207706343,7.1960076672595505,11.050748707345917,11.555564997288844,8.200012207031193,9.089985892919458,-6.675000000000011,-24.962748634069726,11.612748634069703,-15.818874317034897,2.4688743170348744,23.851406723437492,31.707344304758266,-18.737586934834653,9.143874317034872,7,7.549987792968807,9.800003051757812,-0.6999969482421875,0.4000091552734375,57.5,3,0.04358705713552524,-1.0363545568040164,480.0,2.12501788149564,480.5,1.1702108318344748,481.5,0.04358705713552524 4952,2019-07-19,487.1000061035156,487.70001220703125,479.6000061035156,479.6000061035156,102333.0,0.015849856315986788,-1.1600016276041667,3.125007947306181,48.61110596009298,54.51746322765034,1.1479604338739477,-1.0558317195883546,-0.6347694676607034,3.2159305083358163,11.664566236991124,8.20001220703125,6.727935240715112,0.5750061035156477,-17.489780220555133,18.63979242758643,-8.457387058519771,9.607399265551066,13.927287105484368,95.52235066910805,48.72725819872925,9.0323931620354,7,-0.05001831054681816,2.1999969482421875,-10.25,-7.1999969482421875,46.899993896484375,4,0.08396631776636143,-1.0499952316466228,479.5,-1.0363545568040164,480.0,2.12501788149564,480.5,0.08396631776636143 4953,2019-07-22,485.8999938964844,488.2999877929688,482.6000061035156,485.8999938964844,107098.0,-0.0024635848737317723,1.3749984105387312,0.0,44.303782798797634,52.19298497426329,0.5391373804265527,0.5504430027169178,0.341559405870953,4.1797523230210345,11.754078285485022,5.699981689453182,4.5225375022693015,-0.8650054931640625,-18.75299898571302,17.022987999384895,-9.809002239438541,8.078991253110416,12.989114879233114,82.85718645368263,40.25693870956205,8.943996746274482,7,0.6999969482421875,3.4000091552734375,-9.999984741210938,-5.9999847412109375,49.100006103515625,0,0.08870139256000398,-1.1600016276041667,487.1000061035156,-1.0499952316466228,479.5,-1.0363545568040164,480.0,0.08870139256000398 4954,2019-07-23,492.0,494.20001220703125,485.8999938964844,485.8999938964844,194722.0,0.012554036180570938,-1.7213147559846913,100.0,36.36363063156226,49.93430819295972,-7.055289476597238,-4.670654858581315,-6.041586988569065,-2.2111901044175966,11.650475794703288,8.300018310546875,3.270683816041469,4.524999999999977,-12.988052331139215,22.03805233113917,-4.231526165569619,13.281526165569574,4.921979097097619,88.94467583930901,50.380178112928775,8.756526165569607,7,-6.850006103515625,-2.6999969482421875,-16.599990844726562,-12.099990844726562,100.79998779296875,1,0.08739837398373984,1.3749984105387312,485.8999938964844,-1.1600016276041667,487.1000061035156,-1.0499952316466228,479.5,0.08739837398373984 4955,2019-07-24,489.0,493.1000061035156,488.1000061035156,490.7999877929688,163242.0,-0.0060975609756097615,-1.7777966159167204,-0.2950796708107255,38.095241240730815,47.801019949185196,-4.794649187594359,-0.6319350812307221,-3.259039551120509,0.5014257980731145,11.169882342983875,5.0,1.4198954428948696,0.844999694824196,-15.724662523103746,17.414661912752138,-7.439831414139746,9.129830803788138,6.112219792767291,73.86931744989901,38.29971992595696,8.28483110896396,7,-4.75,0.3000030517578125,-13.599990844726562,-9.099990844726562,104.0,2,0.10797543515944552,-1.7213147559846913,492.0,1.3749984105387312,485.8999938964844,-1.1600016276041667,487.1000061035156,0.10797543515944552 4956,2019-07-25,495.1000061035156,499.2999877929688,487.5,488.0,139949.0,0.012474450109438928,-1.9135750373934381,-3.944474585466628,51.18791108908163,47.910211191741375,-11.22895697883996,-5.203000910654055,-9.519770980714952,-5.805509298994366,10.64915982885063,11.799987792968807,-0.3613190555435608,5.805004882812511,-9.238719079486373,20.848728845111395,-1.7168570983369023,13.326866863961925,-20.800018310546818,78.68027617659293,42.681436988710864,7.521861981149436,7,-8.300018310546818,-5.8000030517578125,-17.949996948242188,-15.199996948242188,92.30001831054688,3,0.08866894234557088,-1.7777966159167204,489.0,-1.7213147559846913,492.0,1.3749984105387312,485.8999938964844,0.08866894234557088 4957,2019-07-26,500.0,502.7999877929688,495.0,495.1000061035156,106659.0,0.009896978057115868,-2.0588150816494055,0.6901393921419453,52.320686786796784,47.8739935167468,-14.765864326661472,-8.905658918171241,-14.459165823069384,-10.854105450132067,11.026292874141976,7.799987792968807,-0.9587413756396472,9.654998779296875,-5.294387367834759,24.60438492642851,2.1803057057310298,17.12969185286272,-25.200012207031193,86.13866172744731,48.900276753598796,7.474693073565824,7,-11.450012207031193,-10.699996948242188,-20.824989318847656,-20.099990844726562,82.0,4,0.07400000000000007,-1.9135750373934381,495.1000061035156,-1.7777966159167204,489.0,-1.7213147559846913,492.0,0.07400000000000007 4958,2019-07-29,505.7999877929688,506.0,498.1000061035156,501.7999877929688,94598.0,0.011599975585937505,2.59088639201008,0.816327547442437,58.62068763921448,48.41822208400727,-18.725602981864142,-14.080804243717523,-20.119137835318043,-16.392055871492346,12.017616762372304,7.899993896484375,-1.4112593899660055,14.599987792968818,-1.8354031423081665,31.035378728245803,6.3822923253302974,22.81768326060734,-29.879999999999995,99.00491469504475,57.15732626140217,8.217695467638494,7,-15.649993896484432,-16.499984741210994,-26.624977111816463,-25.89997863769537,81.2000122070312,0,0.05575328763861864,-2.0588150816494055,500.0,-1.9135750373934381,495.1000061035156,-1.7777966159167204,489.0,0.05575328763861864 4959,2019-07-30,501.3999938964844,507.7999877929688,499.8999938964844,506.20001220703125,99960.0,-0.008699078692515516,-1.0256347054473895,-1.2000045776367188,60.83498004830631,48.972976286441046,-12.347659296212044,-9.440237202188257,-15.52098490343036,-11.851946615097177,12.685089476262885,7.899993896484432,-0.7224247887974684,9.73999481201173,-7.3164916843201695,26.79648130834363,1.2117515638457803,18.26823806017768,-23.675205371093682,68.47291751228953,22.272563756069445,8.528243248165959,7,-10.350006103515568,-12.099990844726562,-22.22498321533203,-21.499984741210938,82.60000610351562,1,0.06701237836562979,2.59088639201008,505.7999877929688,-2.0588150816494055,500.0,-1.9135750373934381,495.1000061035156,0.06701237836562979 4960,2019-07-31,503.3999938964844,505.3999938964844,497.3999938964844,501.3999938964844,113572.0,0.003988831320993036,1.6666666666666667,-0.4166650772155359,63.30094521475767,50.40433015659339,-11.934324380239332,-12.207910294666931,-17.501822581513977,-13.871223885237669,11.99193785624026,8.0,-0.1004415451095042,11.829995727539085,-4.942294983969589,28.60228643904776,3.4438503717847198,20.21614108329345,-23.269189429687458,78.32514018551069,26.83944864472531,8.386145355754348,7,-9.699996948242188,-14.099990844726562,-24.22498321533203,-23.499984741210938,80.80001831054688,2,0.17759236189992467,-1.0256347054473895,501.3999938964844,2.59088639201008,505.7999877929688,-2.0588150816494055,500.0,0.17759236189992467 4961,2019-08-01,507.0,509.3999938964844,502.6000061035156,504.6000061035156,74691.0,0.0071513828906717425,-1.1249982118589514,1.1999969482421875,77.35042317039685,53.59758762440492,-12.54216961820822,-16.081091082379885,-21.156495604815007,-17.576749197030495,11.381198103915091,6.79998779296875,0.7194267980063955,15.080001831054688,-2.695150964283755,32.85515462639313,6.192425433385438,23.967578228723937,-24.655660867109304,83.33336865461928,25.314156912799888,8.887576397669223,8,-11.0,-17.300003051757812,-28.024993896484375,-27.099990844726562,69.20001220703125,3,0.16962524654832345,1.6666666666666667,503.3999938964844,-1.0256347054473895,501.3999938964844,2.59088639201008,505.7999877929688,0.16962524654832345 4962,2019-08-02,503.3999938964844,508.0,502.20001220703125,502.6000061035156,77087.0,-0.007100603754468637,-6.250095368886854,0.33332909477003675,71.76936970606664,56.64931950299037,-7.13743394728175,-12.375238147980554,-17.757276677222762,-14.13620171094874,11.339533119257439,5.79998779296875,1.469009137433602,11.009996032714866,-7.47947277801012,29.499464843439853,1.7652616273524018,20.25473043807733,-18.35008928723431,50.0,-13.114580261973565,9.244734405362484,8,-5.75,-11.800003051757812,-24.849990844726562,-23.499984741210938,57.600006103515625,4,0.16686537849829874,-1.1249982118589514,507.0,1.6666666666666667,503.3999938964844,-1.0256347054473895,501.3999938964844,0.16686537849829874 4963,2019-08-05,496.5,503.0,492.0,501.7999877929688,188552.0,-0.013706781843750404,1.85713832763937,-6.62508583199824,64.23487235292646,59.74612413869751,1.5916774203120667,-5.879051696541808,-11.05212249964569,-7.3895069690071296,10.801829880701854,11.399993896484375,2.6840472023878874,4.1750015258788835,-14.243392017423673,22.59339506918144,-5.034195245772366,13.384198297530133,-9.015086462026488,25.862078037333188,-41.337132344857594,9.20919677165127,8,1.9499969482421875,-4.6500091552734375,-17.949996948242188,-16.599990844726562,47.299987792968864,0,0.17220543806646527,-6.250095368886854,503.3999938964844,-1.1249982118589514,507.0,1.6666666666666667,503.3999938964844,0.17220543806646527 4964,2019-08-06,494.0,500.3999938964844,492.2999877929688,497.1000061035156,200471.0,-0.0050352467270896595,-1.492297868944076,0.5849081591524092,62.027488886255426,62.40526276597803,4.922908697977505,-3.7941007399377327,-8.847729440976991,-5.194620589024396,10.190045064242778,8.100006103515568,3.5228652121760433,1.815000915527321,-16.502462150179042,20.132463981233684,-7.343730617325889,10.973732448380531,-4.323578426175402,11.494256905481414,-59.53181177397665,9.158731532853189,8,4.4499969482421875,-2.1500091552734375,-14.724998474121094,-14.099990844726562,58.5999755859375,1,0.18825910931174095,1.85713832763937,496.5,-6.250095368886854,503.3999938964844,-1.1249982118589514,507.0,0.18825910931174095 4965,2019-08-07,495.20001220703125,499.5,491.7999877929688,499.5,136368.0,0.002429174508160381,2.5814111935955224,1.3870901054331026,63.32767886194866,63.754125851852145,5.246591546820184,-4.8738296635414144,-10.14207159082116,-6.81561959278099,10.316496883874926,7.700012207031193,4.880695071185016,2.7800125122070085,-15.567002039163299,21.127027063577316,-6.393494763478145,11.953519787892162,-3.551233400940646,19.318313835034946,-54.3398626350628,9.173507275685164,8,5.3999786376953125,-3.3500213623046875,-14.875007629394531,-15.300003051757812,52.79998779296875,2,0.17932145719706405,-1.492297868944076,494.0,1.85713832763937,496.5,-6.250095368886854,503.3999938964844,0.17932145719706405 4966,2019-08-08,506.0,508.6000061035156,494.5,497.8999938964844,129271.0,0.021809344763209504,1.1202987506166608,-1.8837276972647656,65.21738489443914,65.18709230825684,-4.296449961500457,-15.167707098499136,-21.048236082261724,-17.746543064960292,10.795228186012478,14.100006103515625,6.598451500995736,12.765000915527366,-6.498518330398383,32.02852016145306,3.1332412925645485,22.396760538490184,-14.200012207031193,84.52379006108953,13.068190276734597,9.631759622962846,8,-5.4000091552734375,-14.150009155273438,-20.150001525878906,-23.5,38.799987792968864,3,0.15454547867002222,2.5814111935955224,495.20001220703125,-1.492297868944076,494.0,1.85713832763937,496.5,0.15454547867002222 4967,2019-08-09,501.7999877929688,507.6000061035156,498.70001220703125,503.7999877929688,116937.0,-0.008300419381484625,-1.1707431446690384,-0.2469133941926223,62.21197573407429,65.58612431879682,0.20756987375142444,-9.866897955702882,-16.847428599393822,-13.623382944493471,11.37717643831162,8.899993896484375,8.446973018189396,7.544989013671909,-11.234219934884607,26.32419796222848,-1.8446154606063487,16.934593487950167,-10.0,59.523744648076594,-10.056315262260576,9.389604474278281,8,-1.1999969482422443,-9.949996948242244,-15.849983215332088,-19.199981689453182,35.20001220703119,4,0.14826629379026257,1.1202987506166608,506.0,2.5814111935955224,495.20001220703125,-1.492297868944076,494.0,0.14826629379026257 4968,2019-08-12,500.20001220703125,507.0,496.8999938964844,504.7999877929688,80721.0,-0.0031884727478265207,1.24444580078125,2.2999877929687784,56.76568936517368,65.13398090955987,1.0389035545468346,-7.161296252816214,-15.242666258553072,-12.097569918594331,11.801321200649356,10.100006103515625,9.162947196369203,5.010012817382801,-12.939022866746996,22.959048501512598,-3.964505024682069,13.984530659447671,-6.640023803710903,50.00009082602621,-16.422833135594175,8.974517842064888,8,0.3999786376953125,-8.350021362304688,-14.250007629394531,-17.600006103515625,42.79998779296875,0,0.1215513520775442,-1.1707431446690384,501.7999877929688,1.1202987506166608,506.0,2.5814111935955224,495.20001220703125,0.1215513520775442 4969,2019-08-13,508.3999938964844,508.7999877929688,498.8999938964844,500.0,119132.0,0.0163934056164301,1.152176869620008,-1.8260953214977351,64.74164627135707,65.29405880473757,-6.7763073167742505,-13.875303450341562,-22.8814761187424,-20.334364486958293,12.126755756023396,9.899993896484432,9.700331651215606,11.814994812011719,-5.657298016679988,29.28728764070337,3.0788483976658654,20.551141226357572,-13.256004943847643,97.64709472656217,30.837341485600746,8.736146414345837,8,-7.8000030517578125,-16.550003051757812,-22.449989318847656,-25.79998779296875,34.199981689453125,1,0.06963020126174957,1.24444580078125,500.20001220703125,-1.1707431446690384,501.7999877929688,1.1202987506166608,506.0,0.06963020126174957 4970,2019-08-14,504.3999938964844,511.6000061035156,501.6000061035156,508.7999877929688,122695.0,-0.007867820708145845,-1.0000061035342516,-0.523809177804992,57.29983902803593,63.06621612225303,-2.9273857883635515,-8.383412460416992,-18.032835280495135,-16.493807419340442,12.647906145430362,10.0,9.292129801076783,6.594995117187523,-9.341251508580967,22.53124174295607,-1.3731281956967223,14.563118430071768,-7.83040444946289,57.89468048464038,-7.107286102451248,7.968123312884269,8,-2.6999969482421875,-11.449996948242188,-18.449989318847656,-21.79998779296875,32.80001831054676,2,0.0955590449498398,1.152176869620008,508.3999938964844,1.24444580078125,500.20001220703125,-1.1707431446690384,501.7999877929688,0.0955590449498398 4971,2019-08-15,500.3999938964844,506.6000061035156,498.3999938964844,503.20001220703125,219236.0,-0.007930214211741005,-1.4117618019683784,0.6363686805984146,50.31846669475452,60.68278245432946,0.04240794542243975,-2.8852852375920293,-13.074554988828368,-12.718046724532542,12.765544412518793,8.20001220703125,8.974166765077484,1.5499954223632812,-11.875426853161798,14.975417697888417,-5.162715715399258,8.262706560125821,-2.0267544506835975,23.809504037866677,-36.927640344288164,6.712711137762564,8,1.3000030517578125,-7.4499969482421875,-13.499992370605469,-17.79998779296875,37.39999389648449,3,0.09512391423682232,-1.0000061035342516,504.3999938964844,1.152176869620008,508.3999938964844,1.24444580078125,500.20001220703125,0.09512391423682232 4972,2019-08-16,528.0,530.2000122070311,498.3999938964844,499.20001220703125,334914.0,0.05515588816978512,-1.0921047876419896,-10.285642663295222,63.120578376810634,60.55897201253882,-26.48645212216576,-28.737442770553628,-39.85937747113098,-40.34415809409984,14.228009749129447,31.80001831054676,9.017945443466715,27.105001831054665,9.428558280834068,44.78144538127526,18.266780055944366,35.94322360616496,-16.399993896484375,93.39336036841051,35.94787613161679,8.838221775110306,8,-17.0,-25.75,-39.24999237060547,-45.399993896484375,12.0,4,0.031818158698804666,-1.4117618019683784,500.3999938964844,-1.0000061035342516,504.3999938964844,1.152176869620008,508.3999938964844,0.031818158698804666 4973,2019-08-19,529.0,531.4000244140625,525.5999755859375,529.5999755859375,131010.0,0.0018939393939394478,1.761879850030517,-0.02083249445279204,66.9950814823278,61.11092674543575,-25.022940566958766,-27.76654559580362,-40.05767534608685,-41.10923905519434,15.868544317082273,5.800048828125,8.105034603549484,25.950001525878918,5.655695519871529,46.24430753188636,15.802848522875252,36.09715452888264,-30.600006103515625,92.7272054709644,35.16154414838512,10.147153003003718,8,-17.399993896484375,-26.149993896484375,-38.87499237060547,-46.399993896484375,18.4000244140625,0,0.01512287334593565,-1.0921047876419896,528.0,-1.4117618019683784,500.3999938964844,-1.0000061035342516,504.3999938964844,0.01512287334593565 4974,2019-08-20,535.0,537.2000122070311,525.7999877929689,530.0,140395.0,0.011342155009451904,1.4255308096876929,-8.333672431332655,68.54460850631108,61.69058559480935,-27.485913920437724,-32.02168814752548,-45.20518524568638,-46.7891439183453,17.522029182748334,11.400024414062273,7.867429875032485,29.800001525878884,5.683705666083597,53.91629738567411,17.741853595981297,41.85814945577653,-36.600006103515625,94.3298681216521,37.76297515578108,12.058147929897617,8,-19.149993896484375,-29.25,-43.524993896484375,-52.399993896484375,10.799987792968864,1,0.01495327102803734,1.761879850030517,529.0,-1.0921047876419896,528.0,-1.4117618019683784,500.3999938964844,0.01495327102803734 4975,2019-08-21,541.7999877929689,544.0,535.0,536.0,147971.0,0.012710257556951099,-1.307695919245667,1.1599975585937727,69.68325916822307,62.18679384745201,-30.151272257883534,-36.536458365826206,-51.143131783518356,-53.18792424865239,19.394961056349533,9.0,8.803945950510695,33.95998992919931,6.0492033687163485,61.87077648968227,20.004596648957772,47.91538320944079,-41.84799316406264,95.17541247245245,40.259557506079794,13.955393280241484,8,-21.349990844726676,-32.64999389648449,-50.799987792968864,-59.19998168945324,12.400024414062273,2,0.0014765371188496523,1.4255308096876929,535.0,1.761879850030517,529.0,-1.0921047876419896,528.0,0.0014765371188496523 4976,2019-08-22,539.0,541.7999877929689,536.2000122070311,540.4000244140625,105337.0,-0.005167936242255533,1.6666860431319757,-0.24138402769738654,70.31965092885318,63.087646646871875,-24.784292843094022,-31.915274870412304,-47.45073252215872,-49.83287939878369,20.69693241161262,5.599975585937727,10.194948585641328,28.965002441406227,-1.5139286780995462,59.443933560911944,13.725536881653397,44.204468001159114,-36.405125048828154,89.03508918694088,32.113668107341084,15.239465559752864,8,-18.550003051757812,-29.850006103515625,-48.900001525878906,-56.399993896484375,15.5999755859375,3,-0.003339494977678825,-1.307695919245667,541.7999877929689,1.4255308096876929,535.0,1.761879850030517,529.0,-0.003339494977678825 4977,2019-08-23,537.0,541.5999755859375,533.0,541.5999755859375,123968.0,-0.0037105751391465214,2.739139665100974,3.285639550091551,74.48610877401178,65.05658213674278,-19.29517120696596,-28.460379761503305,-44.38585307118751,-47.31894463026856,21.554090153941036,8.5999755859375,11.576959572040437,25.11500244140626,-7.233576250400461,57.46358113321298,8.940713095502929,41.28929178730965,-31.920817545898444,61.9565722170991,1.060650822620616,16.17428934590337,8,-15.800003051757812,-25.199996948242188,-48.82500457763672,-54.399993896484375,27.79998779296875,4,0.001489735182437446,1.6666860431319757,539.0,-1.307695919245667,541.7999877929689,1.4255308096876929,535.0,0.001489735182437446 4978,2019-08-26,534.0,536.0,524.7999877929689,532.5999755859375,112115.0,-0.005586592178770999,3.148133915048447,-0.30435474882573044,74.03847564607798,66.08956317837843,-12.288725126668169,-24.495267271152215,-40.391907223133444,-43.817237148125514,21.760726173686333,12.200012207031136,12.062756924616565,20.705001831054688,-12.95843776481263,54.368441426922004,3.8732820331209723,37.536721628988346,-26.585568493144535,47.91669978033685,-18.43390282139911,16.831719797933673,8,-12.800003051757812,-20.699996948242188,-45.82500457763672,-51.399993896484375,26.4000244140625,0,0.011235955056179803,2.739139665100974,537.0,1.6666860431319757,539.0,-1.307695919245667,541.7999877929689,0.011235955056179803 4979,2019-08-27,535.0,535.5999755859375,526.4000244140625,526.4000244140625,158313.0,0.001872659176029856,-1.1395296021348171,6.142732583485919,73.97591389183232,67.94246038546692,-10.190333262453578,-24.0837598364227,-40.42065215305297,-44.560095660875845,21.81084421957683,9.199951171875,13.23960721013583,20.025001525878906,-14.482044262979684,54.5320473147375,2.7714786314496678,37.2785244203082,-25.390434383555885,53.12502980230316,-18.38274811429193,17.253522894429288,8,-13.800003051757812,-20.050003051757812,-47.05000305175781,-52.399993896484375,18.799987792968864,1,0.023177615727219658,3.148133915048447,534.0,2.739139665100974,537.0,1.6666860431319757,539.0,0.023177615727219658 4980,2019-08-28,592.7999877929688,595.5999755859375,560.0,560.7999877929689,765037.0,0.10803736036068923,-1.1190477055487538,3.7209407957303524,83.38462636372552,71.6164781264637,-60.49363417098334,-78.88730966163246,-96.51580988840794,-101.77380769282479,23.14707699367167,60.5999755859375,16.73762380893345,73.35498962402346,24.842099792285353,121.86787945576157,49.09854470815435,97.61143453989251,-81.12699611351127,96.04521429981541,25.102245540133353,24.256444915869068,8,-45.80000305175781,-51.25,-105.57498931884766,-110.19998168945312,-35.39996337890625,2,-0.07928475197002582,-1.1395296021348171,535.0,3.148133915048447,534.0,2.739139665100974,537.0,-0.07928475197002582 4981,2019-08-29,593.0,599.4000244140625,580.2000122070312,592.4000244140625,213952.0,0.00033740251543501465,1.8656682426461881,0.01874923706054694,86.19049856543083,74.17980259186595,-51.6036585109772,-76.22201195508796,-95.11858862078486,-101.35009160517387,24.20208160539081,19.20001220703125,19.364511238554087,69.25500183105464,11.09951588063177,127.41048778147746,40.177258855843206,98.33274480626608,-74.61284960802413,91.420883013008,18.247206635841877,29.077742975211407,8,-30.899993896484375,-49.54998779296875,-106.2249984741211,-110.39999389648438,-28.79998779296875,3,-0.06542999627819368,-1.1190477055487538,592.7999877929688,-1.1395296021348171,535.0,3.148133915048447,534.0,-0.06542999627819368 4982,2019-08-30,587.4000244140625,592.4000244140625,584.5999755859375,587.7999877929688,183465.0,-0.009443466418107116,-1.5999898275774376,-0.6666327568667345,83.5384819798311,76.01795820269965,-41.00366824211608,-67.46527930651314,-87.90516338990983,-95.28674304837074,25.37567372504975,8.4000244140625,23.22719664249655,59.45502471923828,-4.3704453743802105,123.28049481285683,27.54228967242898,91.36775976604753,-60.911586619877994,83.91421701178238,7.486646351197649,31.912735046809264,8,-25.300018310546875,-41.800018310546875,-99.35002899169922,-104.80001831054688,-19.0,4,-0.055839372599351456,1.8656682426461881,593.0,-1.1190477055487538,592.7999877929688,-1.1395296021348171,535.0,-0.055839372599351456 4983,2019-09-02,582.0,593.0,581.4000244140625,587.4000244140625,87260.0,-0.009193095317708067,-2.5151571198697913,13.501297115824814,78.93082417385996,77.17198216576064,-30.502650217129826,-58.32155881090989,-80.95341017098491,-89.39735089218306,27.9077077419577,11.5999755859375,28.352012658733315,49.780000305175804,-16.58053498243123,116.14053559278278,16.599732661372286,82.96026794897932,-48.22040354382773,76.1643501177226,2.320901389675683,33.1802676438035,9,-19.899993896484375,-36.399993896484375,-93.07500457763672,-99.39999389648438,-16.4000244140625,0,-0.029553285579091537,-1.5999898275774376,587.4000244140625,1.8656682426461881,593.0,-1.1190477055487538,592.7999877929688,-0.029553285579091537 4984,2019-09-03,587.0,590.4000244140625,577.7999877929688,581.0,109287.0,0.00859106529209619,-1.0322599698762565,-1.1111060876641725,82.21529559325627,78.56443065743099,-30.564978509920252,-59.023142710537286,-84.20520191286334,-93.83881231390637,30.44248078002767,12.60003662109375,30.63877721019344,50.13000030517583,-17.964830032858572,118.22483064321017,16.082585136158627,84.17741547419303,-46.65836074803872,68.52787631868387,-7.0300663117529325,34.04741516901718,9,-24.899993896484375,-41.399993896484375,-97.2750015258789,-104.39999389648438,-18.79998779296875,1,-0.04531512024861584,-2.5151571198697913,582.0,-1.5999898275774376,587.4000244140625,1.8656682426461881,593.0,-0.04531512024861584 4985,2019-09-04,584.0,591.4000244140625,580.7999877929688,589.4000244140625,94175.0,-0.005110732538330498,1.2553210830465553,-0.9000040690104166,82.86164234976742,79.95798525975479,-23.411344549571368,-51.678975004963604,-79.37843883578512,-90.30801534403804,33.19189263214825,10.60003662109375,32.77057599062039,42.69000091552732,-25.544702855730293,110.92470468678488,8.572649029898571,76.80735280115607,-37.75252223182861,28.703711552861726,-51.194159113372514,34.11735188562878,9,-21.899993896484375,-38.399993896484375,-93.82500457763672,-101.39999389648438,-27.799987792968864,2,-0.05171234966957383,-1.0322599698762565,587.0,-2.5151571198697913,582.0,-1.5999898275774376,587.4000244140625,-0.05171234966957383 4986,2019-09-05,584.2000122070312,588.0,578.4000244140625,582.7999877929688,131585.0,0.00034248665587544025,1.1333279079861112,-0.25926260822388497,78.15632218493649,80.36578674985755,-18.467525113189026,-48.190820804757436,-77.61176215685862,-89.88285944632725,35.00659084145654,9.5999755859375,34.5193446836131,38.980012512207054,-29.696000903828235,107.65602592824234,4.642005804189466,73.3180192202247,-32.63727977427072,42.10538996213414,-34.59474169787747,34.33800670801763,9,-22.100006103515625,-38.600006103515625,-92.70001220703125,-101.60000610351562,-24.79998779296875,3,-0.04587467859119332,1.2553210830465553,584.0,-1.0322599698762565,587.0,-2.5151571198697913,582.0,-0.04587467859119332 4987,2019-09-06,576.2000122070312,586.0,575.0,585.0,83654.0,-0.013693940145220185,1.0370393394632291,-6.285595954311622,72.09738651774387,80.15011018004265,-4.830186088256369,-36.18646721800724,-67.91347957029768,-81.26592982379327,36.787022480104866,11.0,35.62238463239771,27.26001129150393,-39.547758425208485,94.06778100821634,-6.143873566852221,60.66389614986008,-19.853550576140492,6.666734483506945,-65.19681910754657,33.4038848583562,9,-13.29998779296875,-30.600006103515625,-83.35001373291016,-93.20001220703125,-17.000000000000114,4,-0.020826101606690628,1.1333279079861112,584.2000122070312,1.2553210830465553,584.0,-1.0322599698762565,587.0,-0.020826101606690628 4988,2019-09-09,561.0,577.0,560.2000122070311,577.0,113104.0,-0.026379749887214143,1.099998474121108,1.8181843402992115,61.20689655172412,78.73133047558618,16.318624055385044,-17.07328020880834,-51.46950356675734,-65.52951531998883,38.4077613936565,16.799987792968864,36.73728929507274,9.019999694824264,-53.86769653601834,71.90769592566687,-22.423848420597096,40.463847810245625,38.4000244140625,2.564062435810763,-63.71235635004924,31.443848115421318,9,18.70001220703125,-15.399993896484375,-66.37500762939453,-78.0,-3.2000122070311363,0,0.013190774356617752,1.0370393394632291,576.2000122070312,1.1333279079861112,584.2000122070312,1.2553210830465553,584.0,0.013190774356617752 4989,2019-09-10,543.7999877929689,561.0,541.4000244140625,559.0,198483.0,-0.03065955830130329,1.04166282548089,0.950000762939446,50.791139087698426,75.10983188936095,38.99939013652397,3.0723100362673676,-33.312578092937315,-47.89725277271003,39.40112537232596,19.5999755859375,37.489624992984545,-9.950012207031136,-69.58157179462705,49.68154738056478,-39.76579200082915,19.86576758676688,54.81603637695298,4.799926757812727,-55.43243931776345,29.81577979379796,9,26.600036621093636,1.8000183105467613,-48.64999389648449,-60.799987792968864,6.200012207031136,1,0.04008824619773277,1.099998474121108,561.0,1.0370393394632291,576.2000122070312,1.1333279079861112,584.2000122070312,0.04008824619773277 4990,2019-09-11,552.5999755859375,555.5999755859375,542.4000244140625,547.7999877929689,128255.0,0.01618239792296383,1.4444381651002842,-0.3157884169822104,55.135941494771,71.65932554817651,26.705744576444886,-2.0358887473103096,-41.4527594877743,-56.21581719692142,40.149189784002914,13.199951171875,38.94535983304286,-3.5600234985352017,-58.50568337507627,51.38563637800587,-31.03285343680568,23.912806439735277,43.72740859374994,24.034242574270394,-31.209968656710146,27.472829938270532,9,14.60003662109375,-6.999969482421875,-57.449981689453125,-69.5999755859375,-2.5999755859375,2,0.028230252099726627,1.04166282548089,543.7999877929689,1.099998474121108,561.0,1.0370393394632291,576.2000122070312,0.028230252099726627 4991,2019-09-12,548.0,557.4000244140625,546.2000122070311,552.7999877929689,148527.0,-0.008324241384665254,-1.6666811989100365,-1.0000000000000473,54.07407407407408,68.38550244753685,27.101163195298227,6.654166157268264,-36.0651882600547,-51.1834237184687,41.46456528207548,11.200012207031364,40.510307379903225,-10.539999389648415,-59.06452534024254,37.98452656094571,-34.80226236494548,13.722263585648648,46.13028978906243,14.798159638496507,-37.96127254552383,24.262262975297073,9,19.20001220703125,-1.04998779296875,-51.77500915527344,-65.0,-2.5999755859375,3,0.014963525925239196,1.4444381651002842,552.5999755859375,1.04166282548089,543.7999877929689,1.099998474121108,561.0,0.014963525925239196 4992,2019-09-13,544.7999877929689,552.4000244140625,542.4000244140625,549.7999877929689,133256.0,-0.00583943833399847,-1.0408315790784395,1.0416693157687023,53.994077965182036,65.61475286879485,26.39901624402944,11.781360820256054,-31.905098790086754,-47.48856893571161,40.7750802154524,10.0,34.693788458829204,-14.580010986328034,-61.43134375495049,32.27132178229442,-38.005677370639205,8.845655397983137,47.221091381093515,9.55046547910948,-42.01131717901664,23.425666384311224,9,21.600036621093636,3.350021362304574,-48.5749969482423,-61.799987792968864,-3.5999755859377274,4,0.02679889307677774,-1.6666811989100365,548.0,1.4444381651002842,552.5999755859375,1.04166282548089,543.7999877929689,0.02679889307677774 4993,2019-09-16,537.0,544.5999755859375,536.7999877929689,544.5999755859375,123387.0,-0.014317158531091945,1.0526349604073006,1.5199951171875,50.70422535211269,62.11352284200112,30.334463096464788,21.30366875047571,-23.33837926708543,-39.07120675135252,39.8277673283871,8.0,27.947573459341243,-22.779998779296875,-68.66588718443825,23.105889625844497,-45.72294298186762,0.16294542327386807,52.99623698366236,0.8264963063655986,-48.44989220259352,22.94294420257071,9,27.100006103515625,11.150009155273438,-40.77500915527344,-54.0,3.7999877929688637,0,0.04134080485480651,-1.0408315790784395,544.7999877929689,-1.6666811989100365,548.0,1.4444381651002842,552.5999755859375,0.04134080485480651 4994,2019-09-17,543.0,547.2000122070311,534.5999755859375,537.0,123719.0,0.011173184357541999,-1.3333295657481083,-0.789476220305498,22.39468899479435,55.39497246922633,19.485841069852768,16.79481775253373,-28.45388074441371,-44.66655251314057,38.54131788638611,12.600036621093636,21.544729500050266,-17.179998779296852,-62.28925819636913,27.929260637775428,-39.73462848783299,5.374630929239288,43.80446203222073,36.84213344184005,-6.249048351454107,22.55462970853614,9,18.29998779296875,5.9000091552734375,-46.77500915527344,-60.0,-6.5999755859375,1,0.027255962786314702,1.0526349604073006,537.0,-1.0408315790784395,544.7999877929689,-1.6666811989100365,548.0,0.027255962786314702 4995,2019-09-18,542.5999755859375,545.0,534.0,544.7999877929689,134393.0,-0.0007366932119015068,7.461419282142773,-0.36666870117189393,22.123887830376262,49.16914642983075,14.969939636485265,18.190483762739632,-26.952671173451336,-43.861688665898896,36.7963000074459,11.0,15.960591664296885,-17.620022583007767,-62.66202757972985,27.421982413714318,-40.141025081368866,4.900979915353332,40.028127530580605,36.75199407385768,-0.2164777572985912,22.521002498361057,9,17.4000244140625,6.3000335693359375,-46.37498474121094,-59.5999755859375,-5.199951171875,2,0.013638084679365114,-1.3333295657481083,543.0,1.0526349604073006,537.0,-1.0408315790784395,544.7999877929689,0.013638084679365114 4996,2019-09-19,537.2000122070311,544.7999877929689,533.0,544.2000122070311,131970.0,-0.009952015521333402,1.8780629410187146,3.181800527118715,22.17294600148722,43.6219863724689,14.529797843623555,24.715878293364995,-20.465776688077426,-37.90694091927082,34.92878088325423,11.799987792968864,8.86082344158092,-22.92998657226576,-68.15733030586512,22.297357161333593,-45.54365843906544,-0.316314705466084,40.56528059783511,21.649520213936807,-8.99312640781545,22.613671866799674,9,17.799987792968864,11.699996948242301,-39.87501525878895,-53.10000610351551,1.0,3,0.023827229155080287,7.461419282142773,542.5999755859375,-1.3333295657481083,543.0,1.0526349604073006,537.0,0.023827229155080287 4997,2019-09-20,537.7999877929689,544.5999755859375,535.4000244140625,538.4000244140625,117695.0,0.0011168569849295817,-2.4074124309111253,0.0857195172990909,24.12176161544558,39.50141582399351,8.839519493380408,25.48556701525024,-19.68186389857476,-37.95897817697153,33.440474618154596,9.199951171875,1.4148663466893368,-22.37001037597645,-67.51255769766624,22.77253694571334,-44.941284036821344,0.20126328486844614,34.59346987531342,33.80270187790507,8.549841111796503,22.5712736608449,9,9.200012207031136,11.100021362304574,-40.474990844726676,-53.69998168945324,13.200012207031136,4,0.01413171586760864,1.8780629410187146,537.2000122070311,7.461419282142773,542.5999755859375,-1.3333295657481083,543.0,0.01413171586760864 4998,2019-09-23,540.0,541.7999877929689,535.2000122070311,537.7999877929689,103015.0,0.004090762843003359,1.275858440232765,-3.666463228563215,21.549628394804472,36.252359080338636,3.740773844344176,25.042024919421465,-20.447114604555395,-39.65337128421152,32.990579004932904,6.599975585937727,-4.812829681414655,-20.469998168945267,-64.95523053999511,24.01523420210458,-42.71261435447013,1.7726180165795995,27.666242748088393,49.29573227080713,28.297558480770945,22.242616185524916,9,5.20001220703125,22.100006103515625,-33.375,-46.59999084472662,4.5999755859375,0,0.0022222448278355067,-2.4074124309111253,537.7999877929689,1.8780629410187146,537.2000122070311,7.461419282142773,542.5999755859375,0.0022222448278355067 4999,2019-09-24,547.4000244140625,548.2000122070311,539.2000122070311,541.7999877929689,86415.0,0.013703748914930536,1.4999957614547477,2.545457067554526,28.96553127244971,33.34453572230293,-3.4585897895452717,19.62478373738827,-26.2645689921726,-46.40700340487621,32.702661875091955,9.0,-10.161555681165737,-13.689974975585983,-57.01095785239022,29.631007901218254,-35.3504664139881,7.970516462816136,16.10626920425534,94.73692664142347,71.62711594032623,21.660491438402094,9,-2.20001220703125,14.699981689453125,-40.175018310546875,-49.90000915527344,2.5999755859375,1,-0.012057063074044083,1.275858440232765,540.0,-2.4074124309111253,537.7999877929689,1.8780629410187146,537.2000122070311,-0.012057063074044083 5000,2019-09-25,545.7999877929689,549.5999755859375,537.0,545.0,142516.0,-0.0029229750634489626,2.0000072661217074,0.14285402883894593,28.280535175986984,30.47858695584881,-3.2682624034285936,18.470132630849434,-23.0518067837437,-44.33895495899719,29.70948869912925,12.5999755859375,-13.424250801946755,-12.940011596679597,-54.06158229112441,28.181559097765216,-33.50079694390206,7.620773750542867,14.0455505911508,77.1084736040952,54.071589135450424,20.56078534722241,9,-3.0999755859376137,16.30001831054676,-34.99998474121105,-42.199981689453296,3.4000244140622726,2,-0.01722235908600267,1.4999957614547477,547.4000244140625,1.275858440232765,540.0,-2.4074124309111253,537.7999877929689,-0.01722235908600267 5001,2019-09-26,554.2000122070311,556.2000122070311,544.7999877929689,549.0,142604.0,0.015390297914862794,1.4782628886839762,6.500114442663159,37.61261942401528,28.658424895719172,-11.953349290859933,7.3933297173631445,-29.692126724315358,-52.17585578347962,26.64515327671932,11.400024414062273,-13.826279440519215,-2.599987792968818,-40.446669847241765,35.24669426130413,-21.52332882010535,16.323353234167712,2.4240615709941267,90.47619047619048,62.66828301843604,18.92334102713648,9,-9.600006103515511,7.899993896484489,-39.400016784667855,-47.200012207031136,-2.6000366210936363,3,-0.030313943383120545,2.0000072661217074,545.7999877929689,1.4999957614547477,547.4000244140625,1.275858440232765,540.0,-0.030313943383120545 5002,2019-09-27,554.5999755859375,560.7999877929689,552.7999877929689,557.0,95960.0,0.0007216950019788282,-1.6666666666667678,-0.4615420730777006,45.675659179687486,28.099695321005264,-12.088196936723648,4.648401612888961,-28.53646512319301,-52.14197043983597,23.536297990981826,8.0,-15.644691546787385,-0.5600219726562727,-35.559120698139736,34.43907675282719,-18.059571335398005,16.93952739008546,-21.5999755859375,75.7811792194166,42.930275602680865,17.499549362741757,9,-7.699981689453125,7.500030517578125,-39.79998016357422,-47.5999755859375,-6.199951171875,4,-0.02957079715263189,1.4782628886839762,554.2000122070311,2.0000072661217074,545.7999877929689,1.4999957614547477,547.4000244140625,-0.02957079715263189 5003,2019-09-30,564.7999877929688,565.2000122070312,554.4000244140625,558.4000244140625,177160.0,0.018391656429942893,1.9999915229093375,-2.6666242815726564,65.67164179104472,32.90824563169974,-20.037202773637773,-7.27948495452506,-36.991567801150836,-61.831643308946525,20.71337587527881,10.79998779296875,-16.778234991935392,10.49999084472654,-22.51101845041842,43.5110001398715,-6.00551380284594,27.00549549229902,-31.243988037109375,98.58147432304033,59.61362367143745,16.50550464757249,9,-15.699981689453125,-2.699981689453125,-48.29998779296875,-57.79998779296875,-19.79998779296875,0,-0.024433406677103586,-1.6666666666667678,554.5999755859375,1.4782628886839762,554.2000122070311,2.0000072661217074,545.7999877929689,-0.024433406677103586 5004,2019-10-01,560.4000244140625,570.0,558.7999877929689,566.5999755859375,124480.0,-0.007790303601279636,-1.382975131485002,-0.9687479138254956,56.23007337871647,36.69782180373755,-14.426592857527567,-5.243330563744394,-31.05849811297992,-57.004016881327175,18.23742345859133,11.200012207031136,-17.7808286758833,7.430026245117233,-21.98083530095232,36.84088779118679,-7.275404527917544,22.13545701815201,-25.57826416015621,70.90916489109848,28.81088319135769,14.705430773034774,10,-8.9000244140625,2.5,-43.1500244140625,-53.4000244140625,-2.0,1,-0.02819423294038048,1.9999915229093375,564.7999877929688,-1.6666666666667678,554.5999755859375,1.4782628886839762,554.2000122070311,-0.02819423294038048 5005,2019-10-02,553.7999877929689,562.7999877929689,551.7999877929689,560.2000122070311,226098.0,-0.011777366762241726,-1.1153796495182218,1.0322701319156948,54.48915209366539,40.28851136953512,-6.78418921546438,-1.0770288426439265,-22.873725090526364,-49.95766249960707,15.336639128781314,11.0,-17.77677986827416,2.3399902343751364,-23.210661307282635,27.890641776032908,-10.43533553645375,15.115316005204022,-16.867533154296893,35.714268414079896,-9.430926608050477,12.775325770828912,10,-1.1999816894532387,12.400024414062386,-35.724990844726676,-46.799987792968864,9.400024414062386,2,-0.006861661026958066,-1.382975131485002,560.4000244140625,1.9999915229093375,564.7999877929688,-1.6666666666667678,554.5999755859375,-0.006861661026958066 5006,2019-10-03,557.4000244140625,561.5999755859375,549.2000122070311,550.0,96126.0,0.00650060798202734,-1.755547417534678,-1.156249403955867,59.69232676126161,44.2407963857369,-8.06571855577215,-7.154619963720734,-25.01117025403073,-53.09070665367449,12.45638317206071,12.399963378906364,-14.806897264568079,7.280026245117142,-13.384886377331895,27.94493886756618,-3.0524300661073767,17.61248255634166,-18.483517053710898,39.42315874725301,-9.802165378638264,10.332456311224512,10,-4.800018310546875,8.79998779296875,-13.125038146972656,-24.60003662109375,6.39996337890625,3,-0.014711180207878871,-1.1153796495182218,553.7999877929689,-1.382975131485002,560.4000244140625,1.9999915229093375,564.7999877929688,-0.014711180207878871 5007,2019-10-04,564.2000122070312,567.0,555.2000122070311,557.4000244140625,98037.0,0.012199475233458879,-1.1071383807172488,0.9189142376404217,71.24998927117424,49.763058705333535,-11.987674757096102,-15.704911689595633,-30.397360286280218,-59.34588827280055,9.941696171179403,11.799987792968864,-11.415415633352495,14.680014038085915,-3.3218167350667045,32.681844811238534,5.679098651509548,23.68092942466228,-23.418495288300733,72.1154269382343,16.075308778053135,9.000915386576336,10,-10.70001220703125,-1.20001220703125,-11.425003051757812,-29.5,2.20001220703125,4,-0.022332570628286752,-1.755547417534678,557.4000244140625,-1.1153796495182218,553.7999877929689,-1.382975131485002,560.4000244140625,-0.022332570628286752 5008,2019-10-07,568.4000244140625,571.0,564.5999755859375,568.0,94575.0,0.00744419020942888,1.285732970027248,0.05882722531886438,70.4180020135691,54.36888878768014,-13.114632145659584,-20.366297943887048,-33.292600325481885,-62.91525543949115,8.867967694283244,6.79998779296875,-7.275725745692284,18.510025024414062,-0.7458148773906714,37.765864926218796,8.882105073511639,28.137944975316486,-25.86539851045586,88.07349980821517,28.382015100574662,9.627919950902367,10,-14.4000244140625,-5.4000244140625,-14.550018310546875,-33.70001220703125,2.39996337890625,0,-0.03518648687711978,-1.1071383807172488,564.2000122070312,-1.755547417534678,557.4000244140625,-1.1153796495182218,553.7999877929689,-0.03518648687711978 5009,2019-10-08,565.5999755859375,573.5999755859375,565.2000122070312,569.7999877929688,85582.0,-0.004926194067305767,-2.360026367509369,-10.49938968568813,67.80183067399346,58.76014384301419,-8.338283563190885,-16.705825804120877,-29.051567909865184,-59.44174988948453,9.286568070953068,8.39996337890625,-3.3245526967189107,14.61997680664058,-5.626884660291012,34.86683827357217,4.496546073174841,24.74340754010632,-20.7881197546194,67.21306554535259,4.429046678002798,10.123430733465785,10,-6.399993896484375,-3.39996337890625,-11.749969482421875,-30.89996337890625,4.0,1,-0.03642145770002336,1.285732970027248,568.4000244140625,-1.1071383807172488,564.2000122070312,-1.755547417534678,557.4000244140625,-0.03642145770002336 5010,2019-10-09,568.2000122070312,570.0,563.0,568.2000122070312,115531.0,0.004596953206018384,2.8889152622834087,-0.0,75.08083679165365,62.923279106085126,-8.299508143279922,-19.054138713071325,-30.21517417295081,-61.4485632913005,9.641728167699986,7.0,0.9985339158586157,16.44001159667971,-5.222129168203423,38.102152361562844,5.608941214238143,27.271081979121277,-20.509344400251166,77.86896932978806,9.473509656721447,10.831070382441565,10,-6.800018310546875,-6.0,-14.350006103515625,-33.5,14.79998779296875,2,-0.01724742622743558,-2.360026367509369,565.5999755859375,1.285732970027248,568.4000244140625,-1.1071383807172488,564.2000122070312,-0.01724742622743558 5011,2019-10-10,556.2000122070311,569.0,553.7999877929689,569.0,140238.0,-0.02111932372790548,1.3750041723290956,-100.0,62.56828915244733,64.80023799194733,4.485751371247147,-6.754629401441093,-17.004625493807453,-48.97657880018181,9.569962029971274,15.200012207031136,4.08473505375423,4.030010986327966,-17.642886060141905,25.702908032797836,-6.806437536906969,14.866459509562901,-5.918413622335265,12.121342897567686,-58.14448450157012,10.836448523234944,10,5.199981689453239,4.299987792968864,-2.3500061035155113,-21.499999999999886,27.599975585937614,3,0.012585400658701396,2.8889152622834087,568.2000122070312,-2.360026367509369,565.5999755859375,1.285732970027248,568.4000244140625,0.012585400658701396 5012,2019-10-11,559.4000244140625,561.4000244140625,552.4000244140625,556.0,126811.0,0.005753347962603517,1.43242440738358,-0.26562716067043135,63.07275832115928,64.51147316196005,2.2777613659986855,-9.280581269463028,-18.815888996158037,-51.732301504991085,9.737252172825677,9.0,7.692827115007617,6.500021362304665,-15.111095656598195,28.111138381207525,-4.305537147146765,17.305579871756095,14.199951171875,33.01894397420395,-38.25125391463217,10.805558509451407,10,1.999969482421875,0.0999755859375,-5.550018310546875,-24.70001220703125,25.79998779296875,4,0.007865504445615512,1.3750041723290956,556.2000122070311,2.8889152622834087,568.2000122070312,-2.360026367509369,565.5999755859375,0.007865504445615512 5013,2019-10-14,559.2000122070311,559.2000122070311,553.5999755859375,558.5999755859375,66559.0,-0.0003575477266752891,17.665649476153575,0.17648009191107128,58.80593697363009,64.79768022806158,1.7878962516123238,-7.728361043411155,-16.978377795061647,-51.03994452067633,10.32949485199986,5.800048828125,9.833235270827004,5.190008544921739,-15.230207395652087,25.610224485495564,-5.020099425365174,15.400116515208651,13.975964355468818,32.07548799447174,-34.72985434956543,10.210107970286902,10,2.1999816894532387,-4.200012207031136,-4.949996948242074,-24.499999999999886,30.799987792968864,0,0.012875558029075584,1.43242440738358,559.4000244140625,1.3750041723290956,556.2000122070311,2.8889152622834087,568.2000122070312,0.012875558029075584 5014,2019-10-15,557.7999877929689,565.4000244140625,554.4000244140625,563.0,99906.0,-0.002503620142168317,1.1999865723475809,-8.666158071408226,58.98201294892252,65.29688698975681,3.1070602129271947,-5.441707323551896,-13.84276630820466,-49.18424913135175,10.9573357775579,11.0,11.050530132711174,3.0499847412110057,-16.753638572517957,22.85360805493997,-6.851826915653419,12.95179639807543,14.960469726562337,30.6816526678649,-33.382017527025354,9.901811656864469,10,3.6000061035155113,-4.500000000000114,4.850021362304574,-21.19998168945324,29.600036621093636,1,0.023305844898700467,17.665649476153575,559.2000122070311,1.43242440738358,559.4000244140625,1.3750041723290956,556.2000122070311,0.023305844898700467 5015,2019-10-16,550.0,560.0,543.7999877929689,556.4000244140625,141935.0,-0.013983485054976152,1.382359013023832,1.2307710365388722,46.82779177649754,63.867494213671904,11.523112069315857,3.1000376501731353,-4.400729835231232,-40.87351795754796,11.302200206583995,16.200012207031136,9.608329458376147,-5.12000427246096,-24.232265154872266,13.992256609950346,-14.67613471366667,4.4361261687447495,22.353248857421818,24.603211125831322,-34.62739554741535,9.556130441205674,10,8.699981689453125,3.29998779296875,8.000015258789062,-13.149993896484375,33.5999755859375,2,0.035636319247159154,1.1999865723475809,557.7999877929689,17.665649476153575,559.2000122070311,1.43242440738358,559.4000244140625,0.035636319247159154 5016,2019-10-17,550.0,551.7999877929689,545.7999877929689,547.0,75872.0,0.0,-1.2222121753284385,-0.46874821186747795,46.504586900665075,61.11800506139311,11.580882908334729,4.330158086013967,-3.072994822906253,-40.424651141302434,11.7464948064162,6.0,9.236918970119632,-5.760003662109398,-23.122815069963508,11.602807745744713,-14.44140936603651,2.9214020418177142,21.211118414843668,28.70371155286135,-27.258806271740852,8.681405703927084,10,8.699981689453125,3.29998779296875,6.4000091552734375,-13.149993896484375,34.5999755859375,3,0.06000000000000005,1.382359013023832,550.0,1.1999865723475809,557.7999877929689,17.665649476153575,559.2000122070311,0.06000000000000005 5017,2019-10-18,545.4000244140625,550.5999755859375,544.0,548.2000122070311,71219.0,-0.008363591974431817,-1.3571187235016513,-0.9333292643228788,33.887109545694656,57.059017009407064,14.788837172720264,10.043645972433978,2.9640383390185434,-35.31976145688918,12.234970866967474,6.5999755859375,9.359565780287198,-10.73998107910154,-26.72581867364272,5.245856515439641,-18.73289987637213,-2.7470622818309494,24.7146487759062,7.4075643905673365,-41.380884144276926,7.992918797270588,10,13.299957275390625,7.89996337890625,11.67498779296875,-8.550018310546875,51.39996337890625,4,0.07040697040701516,-1.2222121753284385,550.0,1.382359013023832,550.0,1.1999865723475809,557.7999877929689,0.07040697040701516 5018,2019-10-21,541.2000122070311,550.0,540.2000122070311,545.2000122070311,147846.0,-0.007700792114088251,-2.2666625976562877,1.4285776566758073,34.000038655480935,53.30326234068345,16.455215392902346,15.113022138888141,8.63351251410188,-30.62295483080311,12.891638858649346,9.799987792968864,8.670140192230406,-14.999993896484511,-30.737845603693245,0.737857810724222,-22.868919750088935,-7.131068042880088,27.862073567057564,3.9682520460088417,-40.28618608370944,7.868925853604394,10,13.899993896484489,12.099975585937614,16.075004577636832,-4.350006103515511,55.200012207031364,0,0.08130081117435073,-1.3571187235016513,545.4000244140625,-1.2222121753284385,550.0,1.382359013023832,550.0,0.08130081117435073 5019,2019-10-22,540.7999877929689,545.0,536.0,541.2000122070311,148813.0,-0.0007391433943819692,1.25,0.10000610351556816,37.91825399166385,49.17408647401792,14.491327676342394,15.803489050538133,10.264297337386324,-29.495088533258013,13.181499821917605,9.0,6.446563021901511,-15.070016479492097,-31.828503722874643,1.6884707638904501,-23.449260101183313,-6.69077285780088,26.530373567096376,19.999949137370265,-24.28821009809343,8.37924362169126,10,11.700012207031136,12.499999999999886,15.325019836425668,-3.9499816894532387,58.400024414062386,1,0.09097635598665366,-2.2666625976562877,541.2000122070311,-1.3571187235016513,545.4000244140625,-1.2222121753284385,550.0,0.09097635598665366 5020,2019-10-23,536.4000244140625,541.0,535.4000244140625,536.7999877929689,134160.0,-0.00813602714168471,-3.666717530072989,0.9998474214228849,30.76926516486178,45.640861586508414,15.540319719501667,20.51493446475638,15.998220464505948,-24.225808161490022,13.714562799710734,5.5999755859375,3.709819671755781,-18.99998168945308,-37.39494477563437,-0.6050186032717875,-28.197463232543782,-9.802500146362377,28.42390803719752,6.097574591454272,-37.20293970984223,9.19748154309065,10,14.0,16.89996337890625,18.699974060058594,0.449981689453125,73.199951171875,2,0.09507829544883029,1.25,540.7999877929689,-2.2666625976562877,541.2000122070311,-1.3571187235016513,545.4000244140625,0.09507829544883029 5021,2019-10-24,537.4000244140625,539.5999755859375,530.0,539.4000244140625,124826.0,0.0018642803029182975,7.000305188199389,5.000457805583807,22.541057931988604,41.137339321045,12.9555038089037,19.174895359900916,16.500255344775496,-24.273192195010324,13.908047895355086,9.5999755859375,1.1252488621374823,-17.15998229980471,-37.24258563257274,2.9226210329633204,-27.201283966188726,-7.118680633420695,24.481517233477803,35.92249118544636,-3.5789186906308004,10.041301666384017,10,10.29998779296875,14.39996337890625,17.04998016357422,-0.550018310546875,73.0,3,0.08596938792894115,-3.666717530072989,536.4000244140625,1.25,540.7999877929689,-2.2666625976562877,541.2000122070311,0.08596938792894115 5022,2019-10-25,538.2000122070311,542.0,535.4000244140625,541.5999755859375,86663.0,0.001488626268375981,2.1428363826602532,1.6999816894531818,16.740137261623843,36.46336157526653,9.869978528682282,18.006468004991234,16.352800246444644,-24.345748216906372,13.66738275840142,6.5999755859375,-2.3842874277070223,-15.539996337890784,-36.9135014651207,5.833508789339135,-26.226748901505744,-4.853243774275825,19.85574444280428,41.00006103515568,7.326982068642849,10.686752563614943,10,9.500000000000114,13.599975585937614,13.749992370605582,-1.3500061035155113,64.39996337890636,4,0.08621323360553457,7.000305188199389,537.4000244140625,-3.666717530072989,536.4000244140625,1.25,540.7999877929689,0.08621323360553457 5023,2019-10-28,551.0,551.5999755859375,529.5999755859375,536.2000122070311,184652.0,0.02378295708407574,1.7500104904574985,-4.352984471770824,36.82313253436812,34.00126375142715,-4.71090610930446,4.34223935724458,4.3352980140940645,-36.35724500163815,12.74026903600193,22.0,-4.105786496940482,-2.0500091552734148,-22.80212737039028,18.70210905984345,-12.426068262831791,8.326049952284961,3.689065851855162,97.27283824573864,65.03984484395113,10.37605910755843,10,-6.20001220703125,0.5999755859375,-3.0499954223632812,-14.149993896484375,55.5999755859375,0,0.083121574941867,2.1428363826602532,538.2000122070311,7.000305188199389,537.4000244140625,-3.666717530072989,536.4000244140625,0.083121574941867 5024,2019-10-29,544.5999755859375,553.0,539.2000122070311,553.0,242538.0,-0.011615289317717825,2.285701829596179,-0.5675696852975216,30.06754074765996,32.13901363711187,-0.42489586404133206,10.011148540318572,11.266144776509464,-29.215504453689164,11.430699922435753,13.799987792968864,-6.427429552391459,-7.660031127929642,-28.436980477666566,13.116918221807282,-18.048505802798104,2.72844354693882,-15.0,64.10249722212079,36.08718955582188,10.38847467486845,10,-3.29998779296875,7.0,9.050033569335938,-7.749969482421875,61.60003662109375,1,0.09511577515660563,1.7500104904574985,551.0,2.1428363826602532,538.2000122070311,7.000305188199389,537.4000244140625,0.09511577515660563 5025,2019-10-30,550.0,550.5999755859375,541.0,541.4000244140625,108938.0,0.009915579610984437,-1.0425426920329848,-1.0238036417537384,44.10645637787942,31.872554690135686,-6.509459484682225,4.544859147030138,6.251418403260914,-33.877992815831135,10.785898108529796,9.5999755859375,-8.299396109521012,-2.07000732421875,-22.857158257319497,18.717143608881997,-12.463582790769124,8.323568142331624,-20.4000244140625,87.17950055557584,54.79275230066739,10.393575466550363,10,-8.70001220703125,1.5999755859375,3.6500091552734375,-13.149993896484375,57.5999755859375,2,0.08945456764914783,2.285701829596179,544.5999755859375,1.7500104904574985,551.0,2.1428363826602532,538.2000122070311,0.08945456764914783 5026,2019-10-31,549.2000122070311,558.5999755859375,548.7999877929689,551.5999755859375,153414.0,-0.001454523259943441,-5.124969005703314,-0.2790663014009869,39.84062776223521,32.53405671419574,-6.520593812429979,4.952965376999941,7.525618105485137,-32.31527933850839,10.636461939855671,9.799987792968636,-10.252547897480554,-2.4599945068360967,-23.127627928170114,18.20763891449792,-12.793811217503048,7.873822203830855,-19.132036132812345,67.58633317618495,33.82219146750272,10.333816710666992,10,-5.100036621093636,2.3999633789063637,3.199996948242301,-12.350006103515511,64.79998779296886,3,0.10997808091114436,-1.0425426920329848,550.0,2.285701829596179,544.5999755859375,1.7500104904574985,551.0,0.10997808091114436 5027,2019-11-01,551.5999755859375,557.4000244140625,545.5999755859375,548.2000122070311,50149.0,0.004369925938751962,-1.7441857164148387,-1.4166730245924373,42.74805159105031,33.506058151481234,-8.882719730669578,1.6449777889649795,5.702007484475871,-33.842998703328476,9.950376602502345,11.800048828125,-10.658323507069554,0.5699707031250227,-19.23848792714398,20.378429333394024,-9.334258612009535,10.47420001825958,-20.390719531249943,75.86206896551724,40.15412570234834,9.904229315134515,11,-7.5,0.0,1.750030517578125,-14.749969482421875,60.20001220703125,4,0.1065990780105901,-5.124969005703314,549.2000122070311,-1.0425426920329848,550.0,2.285701829596179,544.5999755859375,0.1065990780105901 5028,2019-11-04,548.4000244140625,552.7999877929689,542.0,552.0,111326.0,-0.005801217029561823,3.1538804638714053,-1.0588277533434705,41.328429490175175,33.88496654020471,-5.08922792164492,3.4464556257304366,9.549724610682688,-29.809297043887568,8.80764458191897,10.799987792968864,-11.161835883021467,-1.6299804687499773,-19.688252385599185,16.42829144809923,-10.659116427174581,7.3991554896746266,-16.095139578124986,47.42283285459479,10.621431539962224,9.029135958424622,11,-4.300048828125,3.199951171875,6.0999755859375,-11.550018310546875,65.79998779296875,0,0.09883287519869266,-1.7441857164148387,551.5999755859375,-5.124969005703314,549.2000122070311,-1.0425426920329848,550.0,0.09883287519869266 5029,2019-11-05,545.0,548.2000122070311,536.2000122070311,548.2000122070311,129107.0,-0.006199898363781542,6.49997138988018,0.8888983079583286,44.97991229553808,35.463927332502074,-1.1519145611118802,5.506366059340962,13.53912400797185,-25.613972579199526,7.541858736481827,12.200012207031364,-10.505071122274899,-4.000006103515602,-20.61097038793355,12.610958180902344,-12.305488245724518,4.305476038693314,-11.64331153406249,39.28572401710108,0.9024481579254413,8.305482142208952,11,-0.9000244140625,6.5999755859375,10.600006103515625,-5.4999847412109375,67.5999755859375,1,0.11302747813933478,3.1538804638714053,548.4000244140625,-1.7441857164148387,551.5999755859375,-5.124969005703314,549.2000122070311,0.11302747813933478 5030,2019-11-06,558.4000244140625,558.4000244140625,540.4000244140625,545.4000244140625,107271.0,0.02458720075974763,1.7692307692307692,-4.062484502851619,56.64559406954148,39.25332023667461,-12.407876557904387,-9.13378711248663,-0.9670157790106941,-38.111945312758735,6.475141112415347,18.0,-9.161985807417068,9.890017700195358,-4.803752984961875,24.58378838535259,2.5431323576167415,17.236903042773974,-24.03360446332499,99.10735938049216,57.041813175594186,7.346885342578638,11,-14.300048828125,-6.800048828125,-1.20001220703125,-17.400009155273438,46.39996337890625,2,0.08560169359434755,6.49997138988018,545.0,3.1538804638714053,548.4000244140625,-1.7441857164148387,551.5999755859375,0.08560169359434755 5031,2019-11-07,563.2000122070312,564.7999877929688,554.5999755859375,558.5999755859375,156911.0,0.008595966302124447,1.6153918384913337,0.35384897085336536,64.03785337113531,44.50862202662034,-14.710201749447492,-14.105668654592819,-6.846596347968443,-42.044664092800645,6.495360152311775,10.20001220703125,-7.943375966776443,14.340005493164085,-1.419822434077446,30.099833420405616,6.46009152954332,22.21991945678485,-27.864250030885728,94.40567499391784,45.975109032335894,7.879913963620763,11,-16.000030517578125,-11.60003662109375,-3.8000030517578125,-20.550003051757812,38.5999755859375,3,0.07883516054077244,1.7692307692307692,558.4000244140625,6.49997138988018,545.0,3.1538804638714053,548.4000244140625,0.07883516054077244 5032,2019-11-08,563.7999877929688,565.4000244140625,557.5999755859375,563.5999755859375,124425.0,0.0010652975371685525,3.5881487066257383,0.04348056841853862,68.89632380108645,48.07230994514459,-12.624540577456287,-15.135092718887336,-8.360920234422565,-41.741126427654194,6.6702623115222694,7.800048828125,-5.724727339587162,14.719982910156205,-1.765487024201775,31.205452844514184,6.477247942977215,22.962717877335194,-26.69637207981384,94.52042482123188,38.79407987586016,8.242734967178972,11,-12.999969482421875,-12.20001220703125,-4.3999786376953125,-20.3499755859375,46.79998779296875,4,0.08903868977284368,1.6153918384913337,563.2000122070312,1.7692307692307692,558.4000244140625,6.49997138988018,545.0,0.08903868977284368 5033,2019-11-11,566.4000244140625,577.0,563.7999877929688,564.4000244140625,122145.0,0.004611629438432185,-7.249818806027084,9.99938968568813,70.64521114739296,52.58093998955937,-14.31581614198376,-18.095848999761756,-11.689858823570376,-43.42932521530054,7.158214342522502,13.20001220703125,-2.9422678267297897,16.960018920898392,-0.7266542337414421,34.646692075538226,8.116682343578532,25.803355498218252,-27.032696004834975,74.0196599084174,13.205169571599328,8.843336577319917,11,-9.800018310546875,-13.10003662109375,-8.1500244140625,-22.95001220703125,34.39996337890625,0,0.0801552991207446,3.5881487066257383,563.7999877929688,1.6153918384913337,563.2000122070312,1.7692307692307692,558.4000244140625,0.0801552991207446 5034,2019-11-12,570.7999877929688,571.7999877929688,563.5999755859375,566.7999877929688,120464.0,0.007768296591190937,1.73333740234375,2.0,77.74193326094415,56.318215198788785,-16.32524519734511,-22.63231947704878,-16.943814196724816,-46.82991614742923,7.128593253836055,8.20001220703125,0.34850337390025743,20.709982299804665,0.9014409503316756,40.518523649277654,10.80571162506817,30.61425297454116,-27.669392224663966,83.06006463727417,14.691223390324609,9.904270674736468,11,-14.199981689453125,-17.5,-12.29998779296875,-25.199981689453125,31.20001220703125,1,0.07603368139840239,-7.249818806027084,566.4000244140625,3.5881487066257383,563.7999877929688,1.6153918384913337,563.2000122070312,0.07603368139840239 5035,2019-11-13,569.5999755859375,574.4000244140625,563.0,570.2000122070312,146209.0,-0.002102333974587478,1.5333215784940695,-0.1500091552734375,75.88422544167105,60.32305938539277,-13.469005218098005,-20.96344448313721,-16.53263193227849,-44.58904262012243,8.2037329923998,11.4000244140625,1.879856484978177,18.529971313476608,-3.114134991420997,40.17407761837421,7.707918161027806,29.35202446592541,-23.08243957446325,66.96421272908594,-5.281307700645144,10.822053152448806,11,-12.999969482421875,-16.29998779296875,-8.899978637695312,-23.999969482421875,26.4000244140625,2,0.07549157626941017,1.73333740234375,570.7999877929688,-7.249818806027084,566.4000244140625,3.5881487066257383,563.7999877929688,0.07549157626941017 5036,2019-11-14,583.0,601.7999877929688,576.2000122070312,582.0,314500.0,0.023525324768980393,-3.063496061771573,-1.6665649476146882,79.94652079153138,64.45622262989068,-24.105213546999835,-33.4810195840721,-30.588488776832378,-56.810219937454804,9.861727809688741,32.20001220703125,4.960730164779079,30.279995727539017,4.368610007127586,56.19138144795045,17.32430286733336,43.235688587744676,-33.43421758967315,57.466102713025755,-17.957968583207737,12.955692860205707,11,-14.0,-17.300018310546875,-21.199996948242188,-37.399993896484375,17.0,3,0.037392774945057994,1.5333215784940695,569.5999755859375,1.73333740234375,570.7999877929688,-7.249818806027084,566.4000244140625,0.037392774945057994 5037,2019-11-15,583.7999877929688,588.7999877929688,579.0,588.7999877929688,107127.0,0.00137219175466341,2.9199951171875,-5.0,76.11464503870573,68.32135769083851,-22.190898631737582,-32.945823965562795,-31.790631547458133,-56.5217209464995,11.551528503413136,9.79998779296875,6.806902628406306,29.159985351562455,0.040250739540283575,58.279719963584625,14.600118045551426,43.71985265757348,-27.96610073672491,53.608232827171356,-18.265093116174846,14.55986730601108,11,-14.79998779296875,-18.100006103515625,-22.849990844726562,-38.199981689453125,30.0,4,0.030832477520337465,-3.063496061771573,583.0,1.5333215784940695,569.5999755859375,1.73333740234375,570.7999877929688,0.030832477520337465 5038,2019-11-18,585.2000122070312,585.5999755859375,580.0,583.7999877929688,140081.0,0.002398123404139252,4.090999889024525,-0.2800048828125,85.12114636296904,72.78149480944194,-19.916295190916458,-32.54928220780073,-33.09481730339553,-56.9689485076741,12.977094965483927,5.5999755859375,9.205763982346866,28.360009765625023,-3.0432614108804046,59.76328094213045,12.658374177372366,44.06164535387768,-23.850193062380413,57.216544307919314,-14.993677712826148,15.7016355882527,11,-14.100006103515625,-19.500030517578125,-24.750015258789062,-39.600006103515625,30.20001220703125,0,0.04340390097244273,2.9199951171875,583.7999877929688,-3.063496061771573,583.0,1.5333215784940695,569.5999755859375,0.04340390097244273 5039,2019-11-19,590.0,592.0,584.4000244140625,585.0,114278.0,0.008202302961112462,-1.451624335499114,3.5713662917429594,84.96506481256202,75.92810266977756,-19.737341496050817,-35.2833336297424,-37.18672153876287,-60.83443979159654,14.204379562002925,7.5999755859375,11.616240753903867,30.699996948242188,-3.0344369697176035,64.43443086620198,13.832779989262349,47.567213907222026,-23.79616061755098,69.58765075924298,-0.6989415589790013,16.867216958979892,11,-11.800018310546875,-24.300018310546875,-31.800003051757812,-44.399993896484375,20.0,1,0.018305064055879283,4.090999889024525,585.2000122070312,2.9199951171875,583.7999877929688,-3.063496061771573,583.0,0.018305064055879283 5040,2019-11-20,587.4000244140625,591.4000244140625,584.7999877929688,587.2000122070312,64364.0,-0.004406738281250044,-1.639982422089574,0.04000244140625,82.37292519047648,77.96533287192658,-14.07080640680374,-30.21584406768784,-34.17796850177524,-57.51317216806956,15.444459835736746,6.60003662109375,14.582234063663009,25.550021362304733,-8.60353075268813,59.703573477297596,8.473245304808302,42.626797419801164,-16.924647222351155,43.75008940705243,-25.767762287856797,17.076776057496446,11,-7.700042724609375,-21.700042724609375,-30.050033569335938,-41.800018310546875,15.5999755859375,2,0.024855251922233368,-1.451624335499114,590.0,4.090999889024525,585.2000122070312,2.9199951171875,583.7999877929688,0.024855251922233368 5041,2019-11-21,583.5999755859375,587.0,576.2000122070312,583.4000244140625,89109.0,-0.006469269101436637,2.0857107979910716,0.9996948428440647,76.49005551771737,78.80908084044113,-7.903886052358871,-24.00805027088893,-29.85657736647454,-52.923576333414985,15.91757575445462,11.20001220703125,17.752906040398898,19.439974975585983,-13.992588429697548,52.872538380869514,2.7236932729441605,36.156256678227805,-9.365645122075307,46.83524744366798,-20.97625893084897,16.71628170264179,11,-1.199981689453125,-17.899993896484375,-27.599990844726562,-37.999969482421875,21.60003662109375,3,0.021247472468813644,-1.639982422089574,587.4000244140625,-1.451624335499114,590.0,4.090999889024525,585.2000122070312,0.021247472468813644 5042,2019-11-22,584.5999755859375,587.4000244140625,581.4000244140625,582.7999877929688,74075.0,0.0017135024705852153,-1.6087441119883235,9.002136752136753,81.09957527135441,79.97067685421462,-6.306300548534637,-22.50762500832502,-30.209704281877748,-53.024395846184234,16.703969113762636,6.0,19.379673933458548,18.11997680664058,-14.146907486061082,50.38686109934224,1.986534660289749,34.25341895299141,-8.39996337890625,53.16436625757629,-16.51457487362407,16.13344214635086,11,-2.199981689453125,-18.899993896484375,-28.599990844726562,-38.999969482421875,17.0,4,0.0263428413568223,2.0857107979910716,583.5999755859375,-1.639982422089574,587.4000244140625,-1.451624335499114,590.0,0.0263428413568223 5043,2019-11-25,596.7999877929688,597.7999877929688,581.7999877929688,587.7999877929688,79415.0,0.020868991988587382,1.9090909090909092,5.000033908650097,88.65667209302114,81.18342561333428,-15.355370216014762,-32.78119663665848,-41.356285683816054,-64.30583140250133,18.744263798398933,16.0,20.550188826447766,28.029989624023415,-6.060480048348268,62.1204592963951,10.984754787837574,45.075224460209256,-20.5999755859375,95.37036513758356,20.944414104357705,17.045234836185823,11,-14.399993896484375,-31.100006103515625,-40.80000305175781,-49.8499755859375,15.4000244140625,0,0.028485255274330434,-1.6087441119883235,584.5999755859375,2.0857107979910716,583.5999755859375,-1.639982422089574,587.4000244140625,0.028485255274330434 5044,2019-11-26,596.4000244140625,599.4000244140625,592.5999755859375,597.2000122070312,115483.0,-0.0006701799381487739,1.615397255771917,-0.08888753255208333,85.18518518518519,82.21686558483587,-12.228067087820818,-29.830976056657164,-40.07924717463311,-62.96432442011178,20.927780477947092,6.800048828125,21.555439719091737,25.040023803710938,-9.18931629634983,59.269363903771705,7.925353753680611,42.154693853741264,-17.128015136718773,87.06897232109738,15.113815355366896,17.11467005003038,11,-7.4000244140625,-30.700042724609375,-42.20002746582031,-48.25001525878906,5.79998779296875,1,0.031857812243831996,1.9090909090909092,596.7999877929688,-1.6087441119883235,584.5999755859375,2.0857107979910716,583.5999755859375,0.031857812243831996 5045,2019-11-27,599.2000122070312,602.2000122070312,593.7999877929688,599.0,89988.0,0.004694815020706233,1.7096799598350085,-0.25001907377737087,84.61538461538461,82.73562823193066,-11.60849034666478,-30.31004435126249,-41.93864438983542,-64.69633523851303,23.27746856044052,8.4000244140625,22.432967827738707,25.380010986328102,-9.452252482072026,60.21227445472823,7.963879252127981,42.79614272052822,-17.4000244140625,88.46153846153845,18.547048602634746,17.416131734200086,11,-10.0,-33.300018310546875,-46.300018310546875,-51.05000305175781,0.20001220703125,2,0.018024011303319654,1.615397255771917,596.4000244140625,1.9090909090909092,596.7999877929688,-1.6087441119883235,584.5999755859375,0.018024011303319654 5046,2019-11-28,609.5999755859375,612.0,598.2000122070312,599.4000244140625,117806.0,0.017356413830166728,-1.1904784971759075,50.99664327128471,87.05501362427422,83.95122474143827,-19.93480159237356,-37.89592623833232,-51.08369217438917,-73.94423052591196,25.13518101365927,13.79998779296875,22.86542359219891,32.75997619628902,-3.527664659900779,69.04761705247881,14.616155768194176,50.90379662438386,-24.943984375000014,92.15677670290216,24.307392649195805,18.143820428094887,11,-15.499969482421875,-38.79998779296875,-57.749969482421875,-60.69996643066406,-11.0,3,-0.010826732037831355,1.7096799598350085,599.2000122070312,1.615397255771917,596.4000244140625,1.9090909090909092,596.7999877929688,-0.010826732037831355 5047,2019-11-29,610.4000244140625,617.5999755859375,607.0,608.2000122070312,94031.0,0.0013124161091968567,-3.608648347419958,0.215688503793772,86.66666666666667,84.1229492196269,-18.511514920157992,-35.9058695986032,-50.61299709541083,-73.4433353680547,27.52152301335139,10.5999755859375,23.73811887309148,30.620022583007767,-6.573950799022441,67.81399596503798,12.023035891992663,49.21700927402287,-21.36899179687498,79.88839769021068,12.289951216005747,18.596986691015104,11,-13.500030517578125,-36.800048828125,-60.6500244140625,-61.50001525878906,0.39996337890625,4,-0.008519023589526942,-1.1904784971759075,609.5999755859375,1.7096799598350085,599.2000122070312,1.615397255771917,596.4000244140625,-0.008519023589526942 5048,2019-12-02,602.5999755859375,612.5999755859375,602.4000244140625,612.0,151133.0,-0.01277858538032084,-1.0816382456621119,-4.272714662227771,75.07882092559593,83.02447767663067,-8.921957956246388,-25.125287154937723,-41.677565442406035,-64.37608882940185,30.216283268125665,10.199951171875,22.769282603161855,20.10997619628904,-15.313111279064287,55.53306367164237,2.398432458612433,37.82151993396565,-8.426533234375029,40.0,-24.583384103558473,17.71154373767665,12,-5.699981689453125,-29.0,-52.8499755859375,-53.69996643066406,11.4000244140625,0,-0.0016594756729414462,-3.608648347419958,610.4000244140625,-1.1904784971759075,609.5999755859375,1.7096799598350085,599.2000122070312,-0.0016594756729414462 5049,2019-12-03,606.5999755859375,610.0,601.4000244140625,601.5999755859375,95939.0,0.006637902691766007,-2.1852337462700064,-0.5319135121096032,77.94558841697845,82.53255136846421,-11.532375090302367,-25.58553399578534,-44.710854536938086,-67.05679932385078,32.66475039025267,8.5999755859375,22.64536019893751,21.02997741699221,-11.239740824895762,53.29969565888018,4.895118296048281,37.16483653793614,-8.2097572521875,53.78148889954583,-10.066961806169175,16.13485912094396,12,-9.699981689453125,-29.699981689453125,-58.399993896484375,-57.69996643066406,22.20001220703125,1,0.009231844455127813,-1.0816382456621119,602.5999755859375,-3.608648347419958,610.4000244140625,-1.1904784971759075,609.5999755859375,0.009231844455127813 5050,2019-12-04,606.2000122070312,612.0,606.0,608.7999877929688,58950.0,-0.0006593527777839503,-3.0,-0.5199951171875,71.80451774780325,82.01193606069597,-9.14710162532765,-22.578515795515614,-43.27731452291107,-65.3184949449402,35.219947624443385,6.0,22.00186403381838,18.240014648437523,-12.605911336662302,49.08594063353735,2.817051655887667,33.66297764098738,-4.79998779296875,41.23719124489931,-22.45118602803513,15.422962992549897,12,-6.70001220703125,-29.300018310546875,-59.750030517578125,-44.100006103515625,26.20001220703125,2,-0.006598482216186308,-2.1852337462700064,606.5999755859375,-1.0816382456621119,602.5999755859375,-3.608648347419958,610.4000244140625,-0.006598482216186308 5051,2019-12-05,607.5999755859375,611.4000244140625,605.7999877929688,609.4000244140625,56201.0,0.002309408364756127,-1.0740782602798562,0.6923329733790319,72.11895278169489,81.01408911740047,-7.581972369832329,-21.588444542110437,-43.87692278300051,-65.35040592856546,37.36747846511421,5.60003662109375,21.11927512684747,17.419979858398392,-12.293005028858829,47.13296474565561,2.5634874147697246,32.27647230202706,-6.199951171875,38.27141888327933,-25.58940868985983,14.856492443628625,12,-7.899993896484375,-30.699981689453125,-61.149993896484375,-45.499969482421875,32.4000244140625,3,-0.013495641048977047,-3.0,606.2000122070312,-2.1852337462700064,606.5999755859375,-1.0816382456621119,602.5999755859375,-0.013495641048977047 5052,2019-12-06,614.0,615.2000122070312,604.7999877929688,611.4000244140625,103902.0,0.010533286160669508,3.160009765625,-1.444391699443917,74.48979062238226,79.43999117621837,-10.474540730693548,-25.333648299220044,-49.39861563447732,-70.45262380722852,39.6499645289863,10.4000244140625,20.761702947325375,21.310003662109352,-7.4872100571200235,50.10721738133873,6.911396802494664,35.70861052172404,-9.683984375000023,91.30425167736257,25.504025833187598,14.39860685961467,12,-8.9000244140625,-37.100006103515625,-66.1500244140625,-51.899993896484375,25.79998779296875,4,-0.02508147298707253,-1.0740782602798562,607.5999755859375,-3.0,606.2000122070312,-2.1852337462700064,606.5999755859375,-0.02508147298707253 5053,2019-12-09,611.7999877929688,619.4000244140625,608.5999755859375,613.2000122070312,91006.0,-0.0035830817704092244,-1.7692259538639707,-0.5384759847880182,69.3950027205166,77.68552645792185,-6.619084727754284,-20.61493012409744,-46.65655409354167,-66.93526166680522,41.25796092807952,10.800048828125,21.146423762456834,16.839993286132767,-10.343782937251262,44.0237695095168,3.2481051744407523,30.43188139782478,-7.0,57.77757432725694,-7.231950735241284,13.591888111692027,12,-5.199981689453125,-33.999969482421875,-63.95001220703125,-49.699981689453125,30.60003662109375,0,-0.0016345211179350505,3.160009765625,614.0,-1.0740782602798562,607.5999755859375,-3.0,606.2000122070312,-0.0016345211179350505 5054,2019-12-10,614.2000122070312,617.4000244140625,608.0,612.0,128690.0,0.0039228905883448295,1.1860428805632244,-1.5714098875228877,73.92853444940354,76.49809866170175,-6.960636284620705,-20.65585973622683,-48.333619125032556,-68.08800583054426,42.944815950584804,9.4000244140625,21.416223293824032,17.07001647949221,-8.894912405881996,43.03494536486642,4.087552036805164,30.052480922179257,-9.4000244140625,64.38356737052008,-3.1781885861918653,12.982464442687082,12,-5.399993896484375,-36.399993896484375,-66.35003662109375,-52.100006103515625,30.0,1,-0.0003256466998633467,-1.7692259538639707,611.7999877929688,3.160009765625,614.0,-1.0740782602798562,607.5999755859375,-0.0003256466998633467 5055,2019-12-11,612.5999755859375,616.2000122070312,610.0,614.2000122070312,69897.0,-0.0026050742254860593,1.2142755937264988,-0.7272853377722291,76.95164840151567,75.37550252583969,-3.64302500337692,-16.515979944576316,-45.8015383705133,-65.1894290124078,44.53818674252917,6.20001220703125,19.85843459452235,13.319979858398483,-10.036802296185783,36.67676201298275,1.641588781106293,24.998370935690673,-4.879980468749977,53.424439920236445,-16.066779663132145,11.678391077292144,12,-2.199951171875,-32.699951171875,-64.75,-50.499969482421875,29.4000244140625,2,0.026444683076482844,1.1860428805632244,614.2000122070312,-1.7692259538639707,611.7999877929688,3.160009765625,614.0,0.026444683076482844 5056,2019-12-12,604.7999877929688,615.5999755859375,604.4000244140625,613.0,78264.0,-0.012732595664092572,-1.4888949170933505,5.124890329963761,66.66666666666667,73.15328030361746,3.8045725456445325,-7.377289956366667,-37.25698394932397,-56.22047423900858,44.42178471683493,11.199951171875,19.02100380981767,4.42999267578125,-17.732002403773095,26.591987755335595,-6.651004863995922,15.510990215558422,14.60003662109375,2.6664225260416665,-66.04425794722896,11.0809975397772,12,5.60003662109375,-17.79998779296875,-56.95001220703125,-41.89996337890625,41.20001220703125,3,0.04563498210674832,1.2142755937264988,612.5999755859375,1.1860428805632244,614.2000122070312,-1.7692259538639707,611.7999877929688,0.04563498210674832 5057,2019-12-13,601.7999877929688,608.2000122070312,597.0,608.2000122070312,108455.0,-0.0049603175604344685,2.4999904632932157,0.7804896203172335,54.86381091935051,70.90716808070131,6.09759418087981,-3.1195747600131654,-33.75114370221354,-52.135323459845836,43.952704960548495,11.20001220703125,18.04641253387581,0.5299926757812727,-20.215387834144053,21.2753731857066,-9.84269757918139,10.902682930743936,17.300036621093795,21.428493577691672,-42.09604274323475,10.37269025496269,12,6.4000244140625,-13.29998779296875,-52.40000915527344,-37.29998779296875,29.4000244140625,4,0.06347625952457281,-1.4888949170933505,604.7999877929688,1.2142755937264988,612.5999755859375,1.1860428805632244,614.2000122070312,0.06347625952457281 5058,2019-12-16,610.5999755859375,613.0,602.4000244140625,603.7999877929688,84402.0,0.01462277828426295,-1.2083479034873001,-1.0624940395582598,61.87285917833274,69.12130927640735,-1.6184517622025396,-10.455133432738194,-42.068004953106765,-59.88058157657963,43.576458828872575,11.20001220703125,15.856851514129403,8.059982299804688,-11.62601399045002,27.745978590059394,-1.7830158453226659,17.90298044493204,7.616047851562598,66.66646720561043,5.867326870058363,9.842998145127373,12,-2.39996337890625,-19.39996337890625,-59.39997863769531,-46.0999755859375,20.60003662109375,0,0.04782183651253935,2.4999904632932157,601.7999877929688,-1.4888949170933505,604.7999877929688,1.2142755937264988,612.5999755859375,0.04782183651253935 5059,2019-12-17,600.7999877929688,610.7999877929688,597.2000122070312,610.5999755859375,118337.0,-0.016049767744527932,1.6666586882244177,-1.4411772625683281,51.19758564103313,66.83165015343289,8.126919307385833,0.20601009328061082,-31.79853855652368,-49.00188737739586,42.66359528504445,13.5999755859375,13.371098575549922,-2.2800048828124773,-21.09070641648998,16.530696650865025,-11.685355649651228,7.125345884026274,16.567394707031326,19.791590505224544,-35.959007438836394,9.40535076683877,12,7.4000244140625,-9.5999755859375,-45.84999084472656,-39.5,34.79998779296875,1,0.06924107434474314,-1.2083479034873001,610.5999755859375,2.4999904632932157,601.7999877929688,-1.4888949170933505,604.7999877929688,0.06924107434474314 5060,2019-12-18,602.0,607.5999755859375,600.2000122070312,600.7999877929688,73339.0,0.0019973572426981168,-5.16673024592457,-0.12245037773335077,43.40281015555462,63.6409676394173,7.00514820245246,0.1642972511390326,-32.58926805690726,-49.13719822272742,41.701399460991105,7.39996337890625,12.175076513187719,-1.8099914550781477,-19.132923339138188,15.512940428981892,-10.47145739710811,6.851474486951815,14.552687200000037,26.881755714670113,-23.26139681838867,8.661465942029999,12,6.20001220703125,-10.79998779296875,-47.05000305175781,-40.70001220703125,33.5999755859375,2,0.07009968805154698,1.6666586882244177,600.7999877929688,-1.2083479034873001,610.5999755859375,2.4999904632932157,601.7999877929688,0.07009968805154698 5061,2019-12-19,596.0,601.4000244140625,595.0,601.0,81574.0,-0.009966777408637828,1.206886391379383,-4.166624281572656,38.53502132341221,59.64599327286507,12.5012946708664,7.526811137210416,-25.854412298491752,-42.1540593426696,41.50520585717767,7.0,10.151471668912677,-8.42999267578125,-23.440599787581846,6.580614436019346,-15.935296231681605,-0.9246891198808953,19.770579712000085,5.555555555555555,-39.13858390432752,7.505303555900316,12,11.20001220703125,1.800018310546875,-41.05000305175781,-35.5,46.20001220703125,3,0.07718120805369133,-5.16673024592457,602.0,1.6666586882244177,600.7999877929688,-1.2083479034873001,610.5999755859375,0.07718120805369133 5062,2019-12-20,600.0,604.4000244140625,595.2000122070312,596.0,106894.0,0.006711409395973256,-2.2857329700272477,-0.8,47.796630859375,57.246174177182674,7.047690800218902,4.995836893829619,-29.161086797803364,-45.08019780480538,41.365027418084146,9.20001220703125,9.032452313687145,-5.1999938964843295,-17.207002968682673,6.807015175714014,-11.203498432583501,0.8035106396148421,14.524344929280119,27.77777777777778,-16.78681298397794,6.003504536099143,12,6.20001220703125,-2.199981689453125,-32.65000915527344,-34.300018310546875,53.0,4,0.07666666666666666,1.206886391379383,596.0,-5.16673024592457,602.0,1.6666586882244177,600.7999877929688,0.07666666666666666 5063,2019-12-23,613.7999877929688,614.4000244140625,600.2000122070312,600.7999877929688,108109.0,0.022999979654947822,-1.0000085965304404,3.25,55.232567939326785,55.168844564951925,-7.1954394895680025,-7.868683734735441,-42.08664917859346,-57.60500252095835,40.93616645720447,14.4000244140625,8.066524579420957,7.749993896484398,-4.159746125113884,19.65973391808268,1.795123885685257,13.704863907283539,-18.79998779296875,96.90703161868805,51.29794312505485,5.95487001079914,12,-8.199981689453125,-15.999969482421875,-46.44999694824219,-48.100006103515625,41.0,0,0.028348036428979873,-2.2857329700272477,600.0,1.206886391379383,596.0,-5.16673024592457,602.0,0.028348036428979873 5064,2019-12-27,615.4000244140625,616.0,609.0,614.0,37563.0,0.0026067719988835947,4.384665946758064,0.10769418569711539,56.57143156090301,52.90437602710607,-9.618881439188272,-8.40313741901116,-42.7305051878227,-57.867688148082266,40.4448371034703,7.0,6.29064515828361,8.400030517578102,-3.2979244969826595,20.097985532138864,2.5510530102976645,14.24900802485854,-20.20001220703125,97.14297340029762,48.87490218422511,5.848977507280406,12,-9.9000244140625,-17.600006103515625,-47.000030517578125,-49.700042724609375,39.79998779296875,4,0.025674337286567983,-1.0000085965304404,613.7999877929688,-2.2857329700272477,600.0,1.206886391379383,596.0,0.025674337286567983 5065,2019-12-30,610.0,616.2000122070312,608.7999877929688,616.0,46992.0,-0.008774819954230573,1.312498807911652,-4.285639550091551,51.62163544256188,51.232705891094426,-5.170144401689527,-2.268844345877824,-36.16587915346827,-51.16729734053422,39.78893577482402,7.4000244140625,4.8939692384485625,2.4600067138671875,-8.706942218554104,13.62695564628848,-3.1234677523434584,8.043481180077833,-13.967988281249973,70.7546762403517,20.345432851872694,5.583474466210618,12,-4.399993896484375,-12.199981689453125,-38.050018310546875,-44.300018310546875,52.79998779296875,0,0.04196717309170084,4.384665946758064,615.4000244140625,-1.0000085965304404,613.7999877929688,-2.2857329700272477,600.0,0.04196717309170084 5066,2020-01-02,603.0,612.5999755859375,601.4000244140625,610.5999755859375,89792.0,-0.011475409836065542,-1.074079097577792,1.26666259765625,42.62735549577499,49.873099732919364,1.7295576208384773,4.438936436879317,-28.058606582191487,-43.06687904039245,38.32535938134383,11.199951171875,2.724756929187265,-4.209994506835983,-15.509911444188447,7.089922430516481,-9.859952975512215,1.4399639618402489,-5.757908251953154,37.142799014136905,-7.759166689136279,5.649958468676241,1,2.600006103515625,-5.199981689453125,-30.300018310546875,-37.300018310546875,63.0,3,0.05406297775445679,1.312498807911652,610.0,4.384665946758064,615.4000244140625,-1.0000085965304404,613.7999877929688,0.05406297775445679 5067,2020-01-03,605.2000122070312,606.2000122070312,601.2000122070312,603.2000122070312,67693.0,0.0036484447877798143,1.5,-0.26315874010183266,45.57642966075625,48.06238534207754,0.06991027405138084,1.9282396416617757,-28.954658672121923,-44.07544610015543,36.54512693946232,5.0,0.44703980333042637,-1.7499816894530795,-12.979925823413737,9.479962444507578,-7.364953756433465,3.864990377527306,-6.820445231445319,31.25,-11.526618188972677,5.614972066980348,1,0.399993896484375,-4.79998779296875,-31.1500244140625,-39.500030517578125,55.5999755859375,4,0.06113681304312801,-1.074079097577792,603.0,1.312498807911652,610.0,4.384665946758064,615.4000244140625,0.06113681304312801 5068,2020-01-06,601.5999755859375,602.7999877929688,592.7999877929688,600.2000122070312,118443.0,-0.00594850718519524,4.263174802036653,0.699981689453125,41.68864224351381,47.0058360756865,2.524520427222228,5.744016215564557,-23.930210178966263,-39.26725553453434,34.90631231577583,12.4000244140625,-0.8900084959453807,-5.300018310546875,-16.62005505558227,6.02001843448852,-10.960036683064573,0.36000006197082257,14.60003662109375,37.60674620356508,-2.3360790866130685,5.660018372517674,1,2.9000244140625,-0.999969482421875,-27.54998779296875,-35.899993896484375,59.4000244140625,0,0.08543887383639048,1.5,605.2000122070312,-1.074079097577792,603.0,1.312498807911652,610.0,0.08543887383639048 5069,2020-01-07,612.2000122070312,617.7999877929688,601.5999755859375,601.7999877929688,107760.0,0.017619742438934827,-1.999988697244388,7.428783188734359,49.764172841549914,47.7126541519082,-7.027366460933308,-4.653558933597992,-32.94039733370573,-48.71616442495599,33.7299838881494,16.20001220703125,-0.815980923268512,5.020016479492142,-6.543196643120837,16.58322960210512,-0.7615900818143473,10.801623040798631,-19.4000244140625,77.60009765625,37.7365772992018,5.781606561306513,1,-6.9000244140625,-6.20001220703125,-38.1500244140625,-46.500030517578125,54.20001220703125,1,0.06958506164082068,4.263174802036653,601.5999755859375,1.5,605.2000122070312,-1.074079097577792,603.0,0.06958506164082068 5070,2020-01-08,602.2000122070312,613.5999755859375,600.5999755859375,612.2000122070312,91548.0,-0.01633453087325032,1.0312616229722384,-0.9615362043264434,48.50576325408129,48.82051436642699,3.357014918609366,5.303309521789743,-21.29212381684215,-37.547631135475854,32.35396401264962,13.0,-2.241383924861566,-4.7799835205078125,-16.551066575172968,6.9910995341573425,-10.665525047840333,1.1055580068247082,-9.4000244140625,37.60009765625,-6.680739509792588,5.885541527332572,1,3.0999755859375,3.899993896484375,-24.850021362304688,-36.500030517578125,59.20001220703125,2,0.08801062591439979,-1.999988697244388,612.2000122070312,4.263174802036653,601.5999755859375,1.5,605.2000122070312,0.08801062591439979 5071,2020-01-09,599.4000244140625,608.0,599.4000244140625,604.7999877929688,88822.0,-0.004649597702110486,-2.1851977439444803,0.539996337890625,48.61753436563247,48.91172586712227,7.476220181582789,7.86049090447068,-16.874652701583614,-33.51966006981081,30.883594065210097,8.5999755859375,-2.264636080151263,-7.16997375488279,-19.411937928696148,5.071990418930568,-13.290955841789469,-1.0489916679761109,-6.10003662109375,26.400146484374996,-19.913315062789888,6.1209820869066665,1,5.89996337890625,6.699981689453125,-21.850021362304688,-33.500030517578125,69.199951171875,3,0.10577237370132275,1.0312616229722384,602.2000122070312,-1.999988697244388,612.2000122070312,4.263174802036653,601.5999755859375,0.10577237370132275 5072,2020-01-10,598.5999755859375,604.0,596.0,600.0,135721.0,-0.001334749408639202,-1.424251391791666,0.2592655386389068,42.38580331541011,47.48430757557596,9.003617348925218,7.8501335608832505,-14.45885812960114,-31.924506887370057,29.00708348022646,8.0,-1.8091319006291542,-7.20002136230471,-19.41149403199995,5.01145130739053,-13.30575769715233,-1.09428502745709,-4.809987792968741,23.199951171875,-19.69054746677309,6.105736334847638,1,6.70001220703125,7.500030517578125,-16.149978637695312,-27.79998779296875,76.20001220703125,4,0.11259610284495625,-2.1851977439444803,599.4000244140625,1.0312616229722384,602.2000122070312,-1.999988697244388,612.2000122070312,0.11259610284495625 5073,2020-01-13,610.7999877929688,612.0,598.5999755859375,598.5999755859375,109917.0,0.02038090996427,-1.19672311579158,-8.714142471008806,56.157620656893044,47.438328586241525,-4.097603941619127,-4.667966459130639,-25.28069120446662,-43.26636735654779,27.043649369163305,13.4000244140625,-0.10363148342628392,5.049990844726608,-7.065856332755175,17.16583802220839,-1.0079327440142833,11.1079144334675,-16.529800000000023,67.8898902766462,21.165534906635017,6.0579235887408815,1,-5.5,-4.699981689453125,-25.550003051757812,-37.20001220703125,65.20001220703125,0,0.0818598575626488,-1.424251391791666,598.5999755859375,-2.1851977439444803,599.4000244140625,1.0312616229722384,602.2000122070312,0.0818598575626488 5074,2020-01-14,614.0,614.5999755859375,605.4000244140625,611.7999877929688,96219.0,0.0052390508693263005,4.411794273404542,0.1803286889961728,57.21152153244832,48.05942704067335,-8.400496289935973,-8.30977801649749,-26.830601307614415,-45.676710677252686,25.12854076838532,9.199951171875,0.7737231443584278,8.260003662109398,-3.826771347832505,20.3467786720513,2.2166161571384464,14.303391167080349,-19.259216207031272,96.77432057281241,45.57618102969397,6.043387504970936,1,-8.70001220703125,-7.899993896484375,-28.750015258789062,-40.4000244140625,75.5999755859375,1,0.07654723127035834,-1.19672311579158,610.7999877929688,-1.424251391791666,598.5999755859375,-2.1851977439444803,599.4000244140625,0.07654723127035834 5075,2020-01-15,628.7999877929688,628.7999877929688,611.0,613.2000122070312,147513.0,0.0241042146465289,1.282053288469815,7.090858648911083,67.82604484350153,50.859281412642964,-22.633402623445477,-23.013802810147013,-39.948573875661396,-59.701527918785814,23.429893651102972,17.79998779296875,0.4144777894046001,22.24999084472654,6.585683518708038,37.91429817074504,14.417837181717346,30.082144507735734,-33.59801992000007,100.0,41.2509225313865,7.832153663009237,1,-18.0,-18.0,-41.899993896484375,-55.20001220703125,53.20001220703125,2,0.059796497059528386,4.411794273404542,614.0,-1.19672311579158,610.7999877929688,-1.424251391791666,598.5999755859375,0.059796497059528386 5076,2020-01-16,632.4000244140625,637.2000122070312,627.2000122070312,630.2000122070312,72591.0,0.005725249190493109,-1.439020759365533,0.14102664423490746,67.68556042266079,53.31585149729903,-24.16576130005751,-25.760868287482026,-41.7642930781758,-62.45288244506605,22.63380274849997,10.0,-0.11255225586205597,24.470025634765648,5.043601547512253,43.89644972201904,14.756813591139007,34.18323767839229,-35.854135744293785,88.34954764370295,24.621878708736425,9.713212043626696,1,-17.4000244140625,-17.4000244140625,-44.20002746582031,-58.800048828125,46.0,3,0.04585705072808843,1.282053288469815,628.7999877929688,4.411794273404542,614.0,-1.19672311579158,610.7999877929688,0.04585705072808843 5077,2020-01-17,640.0,640.0,630.7999877929688,630.7999877929688,84980.0,0.012017671240571293,1.0,4.181800527118879,65.33954832664736,55.94372995098053,-29.402186698387595,-31.99253262251716,-47.532219935414105,-69.11943216322459,22.836205025923196,9.20001220703125,0.40363660289654035,30.160000610351517,6.271975982904564,54.04802523779847,18.215988296627984,42.10401292407505,-41.01486391799551,100.0,38.7975523735199,11.94401231372349,1,-22.0,-23.600006103515625,-51.70001220703125,-66.4000244140625,-7.79998779296875,4,0.0446874618530273,-1.439020759365533,632.4000244140625,1.282053288469815,628.7999877929688,4.411794273404542,614.0,0.0446874618530273 5078,2020-01-20,639.7999877929688,642.0,637.0,641.2000122070312,62404.0,-0.0003125190734862837,2.3333333333333335,-0.15217636483052815,64.52375606626369,57.5836836426154,-25.94170459337022,-31.086589708521046,-45.36155050953096,-67.92977937970613,22.746041351621834,5.0,2.4116020720207416,28.499987792968795,1.1045579838666981,55.89541760207089,14.802272888417747,42.197702697519844,-37.53366259752465,93.98903367608654,35.79064052605462,13.697714904551027,1,-20.79998779296875,-22.399993896484375,-48.80000305175781,-66.20001220703125,-15.79998779296875,0,0.05470459622972923,1.0,640.0,-1.439020759365533,632.4000244140625,1.282053288469815,628.7999877929688,0.05470459622972923 5079,2020-01-21,642.4000244140625,642.4000244140625,635.2000122070312,640.0,86009.0,0.0040638272439841305,4.999949137887188,-1.7142732583485918,69.95070596158703,59.96645505456048,-26.605182443364242,-32.05366785693559,-45.810476857400545,-69.5309764603312,23.219340642902687,7.20001220703125,4.24381107065949,29.020022583007858,-1.1910022027763034,59.23104736879202,13.91451019011572,44.125534975899996,-36.16033173816277,100.0,41.59750052507394,15.105512392892088,1,-23.20001220703125,-24.800018310546875,-50.20001220703125,-67.9000244140625,-17.0,1,0.0523038205308044,2.3333333333333335,639.7999877929688,1.0,640.0,-1.439020759365533,632.4000244140625,0.0523038205308044 5080,2020-01-22,644.2000122070312,647.5999755859375,642.0,643.7999877929688,64283.0,0.0028019734193045487,-1.79998779296875,0.1666751436854687,77.10520588473861,63.131751890016716,-24.3853150795577,-32.179916696482564,-45.826076057565274,-71.23441845657669,23.814389448354202,5.5999755859375,6.995951998837199,28.710009765625045,-3.9498968793292306,61.36991641057932,12.380056443147964,45.03996308810213,-33.62107972255194,83.33348292957308,21.322989571792547,16.329953322477124,1,-22.4000244140625,-24.000030517578125,-50.899993896484375,-69.70001220703125,-43.20001220703125,2,0.07047494957872757,4.999949137887188,642.4000244140625,2.3333333333333335,639.7999877929688,1.0,640.0,0.07047494957872757 5081,2020-01-23,642.0,644.7999877929688,639.2000122070312,644.4000244140625,48511.0,-0.003415107366257275,2.5000381475547417,-5.999694842844065,74.21045995501078,66.66782484997235,-17.329384625280795,-27.781367353073392,-41.98519099221903,-68.95286688913973,24.94901726143801,5.5999755859375,8.360024537406161,24.209997558593727,-9.142347613150264,57.56234273033772,7.533824972721732,40.88617014446572,-26.23812148131651,66.66678776825515,0.7336851701377043,16.67617258587202,1,-18.9000244140625,-21.800018310546875,-46.8499755859375,-67.5,-61.0,3,0.06230529595015577,-1.79998779296875,644.2000122070312,4.999949137887188,642.4000244140625,2.3333333333333335,639.7999877929688,0.06230529595015577 5082,2020-01-24,646.0,648.7999877929688,640.2000122070312,641.7999877929688,62313.0,0.006230529595015577,-1.3243292285612953,-1.749987284471797,79.05755188777222,69.21226165340337,-15.531956330140474,-29.680183508328582,-44.283348506263565,-72.75782427715671,25.967237631948382,8.5999755859375,10.928789093095702,25.909997558593773,-8.601082845280416,60.42107796246796,8.654457356656735,43.16553776053081,-25.7807878919009,79.4118175045552,9.48684341906575,17.255540201937066,1,-18.899993896484375,-25.20001220703125,-47.29998779296875,-71.5,-56.0,4,0.05015483655427633,2.5000381475547417,642.0,-1.79998779296875,644.2000122070312,4.999949137887188,642.4000244140625,0.05015483655427633 5083,2020-01-27,631.2000122070312,644.7999877929688,629.0,644.0,103963.0,-0.022910197821933043,1.194448329794133,-3.047607283507477,61.78658621546141,69.72060217373816,2.755903287015599,-14.239877549807034,-28.00222684859159,-57.76065197517346,25.810504962988073,17.0,13.63535623007408,10.24000854492192,-24.480074148973358,44.9600912388172,-7.120032802025662,27.600049891869503,-6.407875989352988,11.11117961301221,-55.45351065164854,17.360041346947636,1,-1.300018310546875,-10.4000244140625,-32.850006103515625,-56.70001220703125,-19.4000244140625,0,0.0015842838730364406,-1.3243292285612953,646.0,2.5000381475547417,642.0,-1.79998779296875,644.2000122070312,0.0015842838730364406 5084,2020-01-28,631.2000122070312,635.5999755859375,624.7999877929688,632.2000122070312,63794.0,0.0,1.7692536425810288,0.07812507450587702,70.53821521692521,70.0219544374519,6.093054569094306,-13.697782780346301,-26.632400884381696,-57.64130135369021,25.37742380575001,10.79998779296875,17.328265836040032,9.450009155273392,-25.45591584573276,44.355934156279545,-8.002953345229685,26.90297165577647,17.5999755859375,26.666768391927082,-41.762257162601415,17.452962500503087,1,5.5999755859375,-10.4000244140625,-31.5,-56.70001220703125,-20.20001220703125,1,-0.011406863225265074,1.194448329794133,631.2000122070312,-1.3243292285612953,646.0,2.5000381475547417,642.0,-0.011406863225265074 5085,2020-01-29,635.5999755859375,635.5999755859375,629.4000244140625,632.7999877929688,65476.0,0.006970791023152012,3.428555858310627,-2.79998779296875,75.06919283201147,70.84235803849086,3.0833554875671325,-16.95058975152142,-29.544481597377285,-61.84721542146417,24.920938404631706,6.199951171875,19.15015933478776,12.569973754882767,-22.399195615974463,47.53914312574,-4.914610930545905,30.05455844031144,12.720012207031232,44.999949137369796,-27.55800219619678,17.48458468542862,1,1.20001220703125,-14.79998779296875,-35.89996337890625,-61.0999755859375,-25.5999755859375,2,-0.016047752617473043,1.7692536425810288,631.2000122070312,1.194448329794133,631.2000122070312,-1.3243292285612953,646.0,-0.016047752617473043 5086,2020-01-30,635.5999755859375,638.5999755859375,630.0,635.4000244140625,93707.0,0.0,1.7742075211655837,0.07141144414168937,75.91035528603595,72.01689214508959,4.006309851059768,-15.16033482532157,-28.457910943837078,-61.65438970805542,25.450499913778103,8.5999755859375,20.83365838539737,10.939974975585983,-23.125499681787687,45.00544963295965,-6.092762353100852,27.972712304272818,12.249612207031191,44.999949137369796,-32.40515393169166,17.032737328686842,1,1.20001220703125,-14.79998779296875,-35.89996337890625,-61.0999755859375,-58.0,3,-0.05443671635456093,3.428555858310627,635.5999755859375,1.7692536425810288,631.2000122070312,1.194448329794133,631.2000122070312,-0.05443671635456093 5087,2020-01-31,642.2000122070312,642.2000122070312,633.4000244140625,633.7999877929688,85085.0,0.01038394725394598,1.0952290991527764,42.01037851037851,73.86018321664311,73.0542729395762,-2.5131177126602324,-19.864775223257425,-33.89807111949335,-67.89352693025967,26.12232919065336,8.79998779296875,20.41799596229032,15.69001159667971,-17.941676266208788,49.32169945956821,-1.1258323347645955,32.505855528124016,5.188583585937408,87.0001220703125,8.044768144240322,16.81584393144426,1,-5.4000244140625,-21.4000244140625,-39.69999694824219,-67.70001220703125,-104.20001220703125,4,-0.09529743233219012,1.7742075211655837,635.5999755859375,3.428555858310627,635.5999755859375,1.7692536425810288,631.2000122070312,-0.09529743233219012 5088,2020-02-03,653.0,659.4000244140625,638.0,641.7999877929688,207940.0,0.01681717157845064,-1.2765998201409654,1.3333309113103629,76.56674865664493,73.78938879458262,-12.565131487743315,-28.054953643468025,-43.433905402182745,-78.02344914472133,28.15236258985614,21.4000244140625,20.079573766710382,23.919998168945312,-9.552039275891048,57.39203561378167,7.1839794465271325,40.65601689136349,-28.20001220703125,81.5028391901737,4.603121151075754,16.736018722418155,2,-10.899993896484375,-26.899993896484375,-50.99998474121094,-78.5,-131.20001220703114,0,-0.0964777947932619,1.0952290991527764,642.2000122070312,1.7742075211655837,635.5999755859375,3.428555858310627,635.5999755859375,-0.0964777947932619 5089,2020-02-04,654.7999877929688,666.2000122070312,650.4000244140625,658.0,99056.0,0.002756489728895417,-1.6333446927118567,-0.28571506422308324,71.52317010814537,73.16916259718337,-13.880937959260564,-27.931904051920355,-44.07750119031641,-78.86146672694588,29.185129968427713,15.79998779296875,19.642158157996164,23.589987182617165,-10.76922322140797,57.9491975866423,6.410381980604598,40.76959238462973,-29.30799926757811,69.0216625119624,-4.7512969282206825,17.179605202012546,2,-9.29998779296875,-25.29998779296875,-53.0999755859375,-80.29998779296875,-178.89999389648438,1,-0.06566890776057177,-1.2765998201409654,653.0,1.0952290991527764,642.2000122070312,1.7742075211655837,635.5999755859375,-0.06566890776057177 5090,2020-02-05,655.2000122070312,660.0,652.5999755859375,658.2000122070312,95054.0,0.0006109108453267176,1.2424399356354152,0.9374964237349559,69.93005500632225,72.6935620473291,-14.032151405163063,-25.463227896787316,-43.208825175021616,-78.42793941008188,30.3824324884002,7.4000244140625,19.36700446819168,21.340011596679688,-11.75038800419486,54.430411197554236,4.79481179624247,37.885211397116905,-28.07970273437502,69.6132699152421,-2.2201838110199077,16.54519980043727,2,-9.70001220703125,-25.70001220703125,-53.55000305175781,-80.70001220703125,-254.0,2,-0.06746033483446401,-1.6333446927118567,654.7999877929688,-1.2765998201409654,653.0,1.0952290991527764,642.2000122070312,-0.06746033483446401 5091,2020-02-06,662.7999877929688,662.7999877929688,653.7999877929688,657.2000122070312,106155.0,0.01159947412140161,2.214299727520436,-1.8666585286458333,69.93005500632225,71.679395727168,-20.530352509119552,-29.58683429003679,-49.303124422490555,-85.06825890171456,31.826767666722724,9.0,18.609997458204816,25.769989013671875,-5.518765391739976,57.058743419083726,10.125611810965893,41.41436621637786,-34.11649021093751,89.63406805050289,20.480989137789578,15.644377202705927,2,-17.29998779296875,-33.29998779296875,-61.0999755859375,-88.29998779296875,-225.39999389648438,3,-0.07966202288081703,1.2424399356354152,655.2000122070312,-1.6333446927118567,654.7999877929688,-1.2765998201409654,653.0,-0.07966202288081703 5092,2020-02-07,666.0,670.2000122070312,662.7999877929688,664.0,96420.0,0.004828020920288223,-2.3636287973366623,0.35714441416893733,71.7608030683847,72.78764204415947,-23.01532350211494,-28.963477699360283,-50.96147000632686,-87.22916941053609,33.84901549478864,7.4000244140625,17.255552371939302,25.600000000000023,-2.6300338262003606,53.830033826200406,11.484983086899774,39.71501691310027,-35.81584183296877,86.95648877389516,20.079775129593685,14.115016913100206,2,-18.5,-34.5,-64.29998779296875,-91.5,-263.7000122070312,4,-0.13273276939048428,2.214299727520436,662.7999877929688,1.2424399356354152,655.2000122070312,-1.6333446927118567,654.7999877929688,-0.13273276939048428 5093,2020-02-10,660.7999877929688,666.4000244140625,657.4000244140625,666.4000244140625,47633.0,-0.0078078261366835155,2.2142646946627287,-2.800018310546875,64.64965521933297,72.13335759998256,-14.723313231895645,-20.896924404766082,-44.64173297710056,-80.88520059180803,35.11694160560383,9.0,16.215446538365313,17.899987792968773,-8.057220417881922,43.85719600381947,4.921383687543425,30.87859189839412,-28.214878383537553,52.52509995283644,-9.741969707118045,12.978604105425335,2,-10.999969482421875,-29.29998779296875,-57.79997253417969,-86.29998779296875,-280.79998779296875,0,-0.1858353360494348,-2.3636287973366623,666.0,2.214299727520436,662.7999877929688,1.2424399356354152,655.2000122070312,-0.1858353360494348 5094,2020-02-11,661.0,668.2000122070312,660.4000244140625,663.5999755859375,67400.0,0.00030268191695848046,-3.1053358604516688,0.4642783184924415,63.72547748531217,70.87294478368264,-11.456423636788372,-18.33533788758666,-43.6837159145573,-80.02428234478953,36.293945154873064,7.79998779296875,14.395630418787846,15.75,-7.566536377167495,39.066536377167495,4.091731811416253,27.408268188583747,-26.157996422712813,47.72731213522034,-11.384454011167925,11.658268188583763,2,-10.899993896484375,-27.899993896484375,-58.44999694824219,-86.5,-291.0,1,-0.21059003359611372,2.2142646946627287,660.7999877929688,-2.3636287973366623,666.0,2.214299727520436,662.7999877929688,-0.21059003359611372 5095,2020-02-12,666.4000244140625,669.4000244140625,660.5999755859375,663.2000122070312,84260.0,0.008169477177099038,-1.0952284072166072,-1.2307854828865206,68.9441111521803,70.09891765769866,-13.441523746225812,-21.896685018823973,-47.92935203417187,-84.31481740144795,36.63978182813378,8.800048828125,15.463998482368538,19.270022583007858,-4.520385123020674,43.06043028903639,7.374818729993535,31.16522643602218,-29.436540318990637,76.82937721903401,17.901896954905567,11.895203853014278,2,-14.600006103515625,-33.300018310546875,-60.750030517578125,-91.9000244140625,-308.10003662109375,2,-0.2858643810601249,-3.1053358604516688,661.0,2.2142646946627287,660.7999877929688,-2.3636287973366623,666.0,-0.2858643810601249 5096,2020-02-13,661.4000244140625,670.4000244140625,657.4000244140625,666.4000244140625,88191.0,-0.007503000925602188,1.0,-1.5624940395582598,61.773714575824485,68.75597669760771,-4.913638267883584,-15.402368864111168,-42.144536389497034,-78.13691702666893,36.41238878728852,13.0,15.981100583926604,12.820022583007812,-10.724036581416271,36.3640817474319,1.0479930007958274,24.592052165219798,-22.442348632273024,30.76923076923077,-24.510967303037507,11.772029582212019,2,-7.20001220703125,-28.20001220703125,-55.70002746582031,-86.9000244140625,-269.0000305175781,3,-0.39340792652305046,-1.0952284072166072,666.4000244140625,-3.1053358604516688,661.0,2.2142646946627287,660.7999877929688,-0.39340792652305046 5097,2020-02-14,668.5999755859375,668.5999755859375,660.5999755859375,662.0,66162.0,0.010885925167985144,1.424251391791666,-1.3199951171875,82.35291633007566,69.3988842168778,-8.912142324685874,-21.449551500436883,-48.48561856755248,-84.11472208110649,36.03216202944426,8.0,16.066131671992707,18.58997497558596,-6.2010162436559995,43.38096619482792,6.19447936596498,30.98547058520694,-27.126911913566232,86.15347055288461,24.2416423278935,12.395495609620982,2,-8.199951171875,-35.39996337890625,-62.89997863769531,-94.0999755859375,-282.89996337890625,4,-0.3457971733948054,1.0,661.4000244140625,-1.0952284072166072,666.4000244140625,-3.1053358604516688,661.0,-0.3457971733948054 5098,2020-02-17,674.7999877929688,675.5999755859375,667.2000122070312,669.0,62297.0,0.00927312658304813,1.2702716077894443,0.8787892799674478,84.06248092651367,70.79214097447428,-13.068968379267517,-26.238256683601776,-53.4855517204287,-89.07925585551334,35.67318512378098,8.39996337890625,16.432989352912045,23.03998718261721,-3.589505843913571,49.66948020914799,9.72524066935182,36.3547336958826,-31.012767261262184,95.60445088333535,28.026718386281942,13.314746513265414,2,-10.70001220703125,-37.70001220703125,-69.09999084472656,-100.29998779296875,-285.8999938964844,0,-0.40382336237327254,1.424251391791666,668.5999755859375,1.0,661.4000244140625,-1.0952284072166072,666.4000244140625,-0.40382336237327254 5099,2020-02-18,676.0,681.5999755859375,670.2000122070312,673.7999877929688,60944.0,0.0017783228048893207,-1.425533572713283,0.37931324781377923,83.22367760613885,72.26921015223166,-12.231815487174003,-26.13176621119385,-53.5757492806099,-89.14242608678342,35.631636753502995,11.39996337890625,16.87105556233837,22.560000610351608,-5.768476851044966,50.88847807174818,8.395761879653264,36.72423934104995,-29.031503962870374,76.85955832652361,6.160441270988898,14.164238730698296,2,-8.300018310546875,-32.5,-70.30000305175781,-101.5,-252.5,1,-0.4378698224852071,1.2702716077894443,674.7999877929688,1.424251391791666,668.5999755859375,1.0,661.4000244140625,-0.4378698224852071 5100,2020-02-19,689.5999755859375,693.4000244140625,677.7999877929688,677.7999877929688,88312.0,0.020118307079789233,-1.644076738857193,5.363601054237758,86.29031067212483,74.08701633732083,-22.840969608250475,-38.11001808600497,-65.87210135345913,-101.48938703542899,35.500833568345236,17.4000244140625,16.50438186950271,33.88997802734377,1.670349491391562,66.10960656329598,17.78016375936761,49.999792295319935,-38.475702002950925,89.44430881076389,14.854361349556854,16.109814267976123,2,-14.199951171875,-37.39996337890625,-83.89997863769531,-115.0999755859375,-246.0999755859375,2,-0.46345705757077593,-1.425533572713283,676.0,1.2702716077894443,674.7999877929688,1.424251391791666,668.5999755859375,-0.46345705757077593 5101,2020-02-20,682.0,696.7999877929688,678.7999877929688,694.0,77810.0,-0.011020846657484262,1.0454573828366127,-1.0169502045714345,76.39257766808353,74.6016579595096,-13.668440194631444,-28.838244475454985,-57.07506865085679,-92.80199388648805,35.770218337180445,18.0,16.742358196320538,24.290002441406273,-9.283785562858043,57.86379044567059,7.503108439274115,41.07689644353843,-24.957121300662834,59.11606960703152,-13.329711265441617,16.786894002132144,2,-4.899993896484375,-21.20001220703125,-71.20001220703125,-99.5,-248.60000610351562,3,-0.4746334489839168,-1.644076738857193,689.5999755859375,-1.425533572713283,676.0,1.2702716077894443,674.7999877929688,-0.4746334489839168 5102,2020-02-21,678.4000244140625,682.4000244140625,675.7999877929688,677.7999877929688,61801.0,-0.005278556577620996,-1.869558294744384,-0.0500030517578125,68.62173211095876,75.04299983635691,-9.079333738697073,-23.91248938183628,-52.501510736585715,-88.13088101684048,35.69240839860086,6.60003662109375,17.18602770407699,19.07002563476567,-15.243272336456016,53.38332360598736,1.913376649154884,36.22667462037646,-14.996008259744258,37.837910286494306,-32.07992409343123,17.15664898561083,2,-1.300018310546875,-17.60003662109375,-63.4000244140625,-91.70001220703125,-214.50003051757812,4,-0.4215802184921762,1.0454573828366127,682.0,-1.644076738857193,689.5999755859375,-1.425533572713283,676.0,-0.4215802184921762 5103,2020-02-24,632.2000122070312,665.0,631.5999755859375,665.0,167533.0,-0.06810143063738006,1.0365876124638302,-54.663309937951375,39.964484686460274,72.40288952537337,36.4726197558856,23.574983218782677,-5.773767401007035,-41.280373057874385,35.526966544010094,46.800048828125,15.962960593809953,-27.179986572265648,-61.32318813259553,6.963214988064237,-44.25158735243053,-10.108385792100762,64.5999755859375,0.9203013937918271,-66.25599301223282,17.071600780164932,2,31.999969482421875,28.5999755859375,-15.000015258789062,-44.100006103515625,-141.90002441406244,0,-0.3899082493520687,-1.869558294744384,678.4000244140625,1.0454573828366127,682.0,-1.644076738857193,689.5999755859375,-0.3899082493520687 5104,2020-02-25,624.0,643.0,615.7999877929688,632.0,157872.0,-0.012970597989083732,-1.2295069665057408,0.24390252979651839,37.04318035843464,68.85834165940163,43.4404666531392,32.89444689469542,2.7921999512642515,-32.40068893886678,36.113530063077704,27.20001220703125,13.955933861071571,-35.019998168945335,-70.53839124654337,0.4983949086526991,-52.77919470774441,-17.26080163014626,71.49598754882811,10.123471860532407,-54.400502229505136,17.75919653879902,2,32.29998779296875,32.29998779296875,-5.8000030517578125,-34.899993896484375,-155.89999389648438,1,-0.3767628302940955,1.0365876124638302,632.2000122070312,-1.869558294744384,678.4000244140625,1.0454573828366127,682.0,-0.3767628302940955 5105,2020-02-26,625.4000244140625,630.4000244140625,597.7999877929688,617.5999755859375,154454.0,0.0022436288686900063,2.6629154151065024,-0.975006103515625,33.62523669826564,65.73073300633953,39.798182128924736,32.34967160828728,1.8335261451356928,-33.00061643749177,37.03227388351097,32.60003662109375,12.710198561588186,-33.10997619628904,-70.29796350307265,4.078011110494572,-51.70396984968079,-14.51598254289729,66.90812314453126,27.878824869791668,-32.08632583768028,18.59399365339178,2,21.89996337890625,21.89996337890625,-7.0000152587890625,-36.100006103515625,-164.6000366210937,2,-0.3228334130674566,-1.2295069665057408,624.0,1.0365876124638302,632.2000122070312,-1.869558294744384,678.4000244140625,-0.3228334130674566 5106,2020-02-27,601.0,613.0,595.0,612.0,134270.0,-0.03901506789502107,1.7692307692307692,-1.4102475820839462,25.99705011823869,59.46897009391321,61.16120475302773,56.94420432142647,26.651925836125656,-7.991739637850742,37.824853442353735,30.4000244140625,10.800521595718806,-55.78000183105473,-100.00828144280263,-11.55172221930684,-77.89414163692868,-33.665862025180786,85.63765797265626,6.864986640706946,-47.633466344723885,22.11413980587397,2,44.899993896484375,44.899993896484375,19.999984741210938,-9.100006103515625,-132.0,3,-0.26206322795341097,2.6629154151065024,625.4000244140625,-1.2295069665057408,624.0,1.0365876124638302,632.2000122070312,-0.26206322795341097 5107,2020-02-28,581.0,595.2000122070312,576.0,585.7999877929688,227772.0,-0.03327787021630613,-1.5945983842166256,0.4363625266335227,23.435425663289948,52.732630620221684,75.35250352612923,76.02184781157519,46.943239120863836,12.398418496680506,38.667755667048645,25.0,7.243898357659418,-72.72000122070312,-128.22614865282276,-17.213853788583492,-100.47307493676294,-44.96692750464331,98.30664533484378,5.617977528089887,-47.10057794968102,27.753073716059834,2,55.399993896484375,55.399993896484375,40.64997863769531,13.0,-97.0,4,-0.254044760935483,1.7692307692307692,601.0,2.6629154151065024,625.4000244140625,-1.2295069665057408,624.0,-0.254044760935483 5108,2020-03-02,590.0,603.4000244140625,581.0,581.0,139004.0,0.015490533562822817,-3.977783203125,-1.8750047683837086,27.672955974842765,46.56032821674434,59.29402900390596,65.4138489013809,38.061446128650005,3.777809935049504,38.33103953467102,22.4000244140625,4.496200875905288,-60.57000122070315,-122.97057319328496,1.8305707518786676,-91.77028720699411,-29.369715234412183,78.97598080135936,20.8955223880597,-31.11373435639482,31.200285986290925,3,46.399993896484375,46.399993896484375,33.94999694824219,11.699981689453125,-118.60000610351562,0,-0.21372882390426373,-1.5945983842166256,581.0,1.7692307692307692,601.0,2.6629154151065024,625.4000244140625,-0.21372882390426373 5109,2020-03-03,611.7999877929688,613.2000122070312,597.0,600.0,156459.0,0.03694913185248949,1.2191741880463365,1.3111097547743056,34.43556213773418,40.79868949070093,30.65306871867074,42.40116482662893,16.951351511941652,-17.46746010114441,37.42394030231821,23.20001220703125,0.024966288066480047,-36.62001342773442,-101.32740375109802,28.087376895629177,-68.97370858941622,-4.266318266052622,47.87839492825469,65.8087715558348,16.239356662170664,32.35369516168179,3,24.600006103515625,24.600006103515625,13.550003051757812,-8.600006103515625,-137.79998779296875,1,-0.1985943158291058,-3.977783203125,590.0,-1.5945983842166256,581.0,1.7692307692307692,601.0,-0.1985943158291058 5110,2020-03-04,611.0,617.4000244140625,607.7999877929688,611.7999877929688,109861.0,-0.0013075969416976863,-1.6666723180604417,-0.06779564580951838,35.28036250329775,36.23066558350251,21.379415203902454,41.86653408589905,18.407474757073487,-16.153290008575823,36.37783506000765,9.60003662109375,-5.765250228272976,-35.210000610351585,-101.93027466966691,31.510273448963744,-68.5701376400092,-1.8498635806939774,40.310544449101144,84.54101294711174,31.24709728676909,33.36013702965764,3,18.20001220703125,25.399993896484375,17.79998779296875,-5.100006103515625,-128.79998779296875,2,-0.2338788770809892,1.2191741880463365,611.7999877929688,-3.977783203125,590.0,-1.5945983842166256,581.0,-0.2338788770809892 5111,2020-03-05,610.0,620.0,603.5999755859375,615.4000244140625,125513.0,-0.0016366612111292644,1.246582443584191,6.750133516441596,32.242431640625,32.188521086798765,12.395701562675413,40.79990567151617,20.25894574011886,-14.448096795263154,35.203661877028416,16.4000244140625,-12.011197499966784,-33.57000122070315,-101.69005104614541,34.55004860473912,-67.63002613342428,0.490023692017985,33.779490004191075,77.27272727272727,26.97308308747423,34.06002491272112,3,10.5,26.399993896484375,18.79998779296875,-4.100006103515625,-134.89999389648438,3,-0.24459018394595278,-1.6666723180604417,611.0,1.2191741880463365,611.7999877929688,-3.977783203125,590.0,-0.24459018394595278 5112,2020-03-06,577.5999755859375,605.5999755859375,569.0,603.0,175622.0,-0.053114794121413955,1.3921571756258102,4.703686958880575,24.581588388764544,30.4793103870548,32.40085907794412,69.81722025971692,53.02255382553085,18.424780460710053,34.07714746401391,41.0,-21.637686801722225,-61.55002441406248,-134.81929256818069,11.719243740055731,-98.18465849112158,-24.915390337003373,59.40156541783449,16.862697227328432,-26.561679325334445,36.634634077059125,3,28.4000244140625,55.300018310546875,51.20001220703125,28.300018310546875,-94.99996948242188,4,-0.18801935626082722,1.246582443584191,610.0,-1.6666723180604417,611.0,1.2191741880463365,611.7999877929688,-0.18801935626082722 5113,2020-03-09,538.0,560.0,515.7999877929689,528.0,267510.0,-0.06855951741647137,-1.5697663277798581,-0.39370040898321296,19.947731996089075,28.579816124571956,63.95935103889906,105.13600028059705,92.08857129673879,58.275331082475304,34.00995492229087,61.799987792968636,-31.736979763684303,-95.01000061035154,-180.24458778778035,-9.775413432922733,-137.627294199066,-52.39270702163708,90.8413560833194,21.305191560748337,-17.15084772600221,42.61729358871443,3,35.100006103515625,68.29998779296875,90.79998779296875,74.5,-52.600006103515625,0,-0.1003717472118959,1.3921571756258102,577.5999755859375,1.246582443584191,610.0,-1.6666723180604417,611.0,-0.1003717472118959 5114,2020-03-10,521.7999877929689,555.4000244140625,519.0,533.5999755859375,200589.0,-0.030111546853217708,-3.1839196579217837,-1.1799987792968636,13.867360255916566,26.384496519866506,71.67513767166088,116.33747711792819,107.50378891783896,74.65661432994227,33.84659162196015,36.4000244140625,-42.130105875161235,-104.25001220703109,-201.71669775304326,-6.7833266610189185,-152.98335498003723,-55.51666943402495,91.21557672970141,5.758156715067194,-25.163922938953764,48.7333427730061,3,46.10000610351551,84.49999999999989,112.30001831054676,96.00003051757801,-36.799987792968864,1,-0.09658872187724421,-1.5697663277798581,538.0,1.3921571756258102,577.5999755859375,1.246582443584191,610.0,-0.09658872187724421 5115,2020-03-11,475.8999938964844,538.0,467.2999877929688,525.0,480884.0,-0.0879647278081116,-1.1327297943078998,4.161021770952448,11.903884870334153,24.818589270099334,105.20145465738392,155.19063202064422,152.24353108578066,120.59735690607397,33.91303828287208,70.7000122070312,-48.13655359794859,-140.62500457763667,-256.9061720261104,-24.34383712916292,-198.76558830187355,-82.4844208533998,123.50538988402775,5.631961634590867,-20.826381462560498,58.14058372423689,3,67.75,106.14999389648438,161.60000610351562,145.30001831054688,-4.399993896484375,2,-0.003992422611582613,-3.1839196579217837,521.7999877929689,-1.5697663277798581,538.0,1.3921571756258102,577.5999755859375,-0.003992422611582613 5116,2020-03-12,401.20001220703125,453.20001220703125,400.2999877929688,423.8999938964844,466597.0,-0.15696571264445436,-3.318363960902687,0.46232136186695455,9.426232071148121,23.262012204305798,166.04021010213592,220.71369301516165,225.11698430345575,194.9041242144683,34.65024934729774,75.60000610351557,-55.685690090922435,-202.31498565673826,-351.12931821512404,-53.50065309835247,-276.72215193593115,-127.90781937754537,177.0685082154739,0.43839477232217744,-23.56511411095441,74.4071662791929,3,108.94998168945312,147.3499755859375,236.29998779296875,220.0,68.89999389648438,3,0.20189431090595678,-1.1327297943078998,475.8999938964844,-3.1839196579217837,521.7999877929689,-1.5697663277798581,538.0,0.20189431090595678 5117,2020-03-13,437.3999938964844,469.2999877929688,409.3999938964844,416.0,405854.0,0.09022926367901718,-2.4624267820807195,-0.9427317690933315,20.627259540861388,22.479157044974535,119.94156295326673,175.29200298318187,187.40253821193608,158.59088577573675,35.1754191230888,68.09997558593756,-63.08311402870754,-154.55500488281245,-317.34487274389426,8.234862978269405,-235.94993881335336,-73.16007095227155,108.83419065270425,23.231060280333622,-3.5397932129727465,81.39493393054093,3,72.75,111.14999389648438,200.10000610351562,183.80001831054688,52.600006103515625,4,0.0861911585118893,-3.318363960902687,401.20001220703125,-1.1327297943078998,475.8999938964844,-3.1839196579217837,521.7999877929689,0.0861911585118893 5118,2020-03-16,402.2999877929688,422.5,378.5,422.5,377629.0,-0.08024692865410143,3.356433010934955,-0.9439260732849873,19.079496205434978,20.772927496941282,140.3786360857053,199.1402765028734,220.66504749711765,193.4394427214633,35.433321324975275,58.899993896484375,-68.73252588283356,-176.03001098632802,-354.4856599710393,2.4256379983832517,-265.2578354786837,-86.80218649397239,117.66604134010021,13.453920016009253,-14.78561883362703,89.22782449235565,3,96.9500122070312,135.35000610351557,237.2000122070312,220.90002441406244,78.40002441406244,0,0.1996023384218215,-2.4624267820807195,437.3999938964844,-3.318363960902687,401.20001220703125,-1.1327297943078998,475.8999938964844,0.1996023384218215 5119,2020-03-17,380.0,418.6000061035156,369.0,411.70001220703125,352008.0,-0.05543124153522172,1.1802200485061813,1.569306586656277,17.65945596982283,18.815048993221847,141.18729022938658,208.8347414551955,240.48880231714986,215.36214250331193,35.4198963352221,49.600006103515625,-73.36517440461432,-183.52999877929688,-376.3948535004896,9.334855941895853,-279.9624261398933,-87.09757141870051,111.6728233064552,6.508875739644971,-20.87673488389336,96.43242736059636,3,114.5,152.89999389648438,260.65000915527344,245.80001831054688,110.0,1,0.27736840499074833,3.356433010934955,402.2999877929688,-2.4624267820807195,437.3999938964844,-3.318363960902687,401.20001220703125,0.27736840499074833 5120,2020-03-18,370.0,400.5,363.1000061035156,385.0,516384.0,-0.02631578947368418,-1.5972228992135362,0.47318593765944705,18.356159092091033,17.27212982116252,126.73375028733977,204.12926175599318,248.16769312179986,224.99312954727156,34.88541423870565,37.399993896484375,-80.40752483469316,-177.54999999999995,-379.1948477905428,24.094847790542815,-278.37242389527137,-76.72757610472854,97.13825864516417,6.497170514267254,-22.514054565807314,100.82242389527138,3,114.34999084472656,159.9499969482422,271.6000061035156,256.0,129.39999389648438,2,0.31081081081081074,1.1802200485061813,380.0,3.356433010934955,402.2999877929688,-2.4624267820807195,437.3999938964844,0.31081081081081074 5121,2020-03-19,358.29998779296875,378.6000061035156,337.29998779296875,372.0,444083.0,-0.031621654613598005,2.070630544777982,0.9133341471354167,18.783285296873544,16.62787392206352,110.60689851781018,200.6210106660103,257.4530505115048,236.23638035691874,34.26532394332224,41.300018310546875,-91.66942872432446,-173.0650115966797,-381.1326836689409,35.00266047558142,-277.09884763281025,-69.03117556054917,88.03062034386573,15.909090909090903,-15.397750116881497,104.03383603613057,3,90.35000610351562,158.75,284.1500244140625,273.1000061035156,144.70001220703125,3,0.31593641100663383,-1.5972228992135362,370.0,1.1802200485061813,380.0,3.356433010934955,402.2999877929688,0.31593641100663383 5122,2020-03-20,392.3999938964844,411.8999938964844,368.0,380.1000061035156,454899.0,0.09517166415093237,-1.405479117615582,-0.8978085279848169,24.122573570511477,17.091745208110456,53.052619173688925,151.77772380843157,221.31064160033156,201.86049207198585,33.53364429702814,53.600006103515625,-103.8388711283144,-124.6650039672852,-329.4703878718667,80.14037993729636,-227.06769591957595,-22.26231201499445,32.12449017157695,64.67135940030818,30.72370508205782,102.40269195229078,3,53.95001220703125,124.64999389648438,251.30001831054688,239.20001220703125,134.60000610351562,4,0.19801226660449078,2.070630544777982,358.29998779296875,-1.5972228992135362,370.0,1.1802200485061813,380.0,0.19801226660449078 5123,2020-03-23,385.70001220703125,397.70001220703125,370.1000061035156,380.0,275081.0,-0.017074367466021423,-1.164706361060049,0.4634160865012927,19.17098367979291,17.68103669965227,40.093147855886286,146.57884855118232,225.45495315708877,208.03845139422083,36.818728175549396,27.600006103515625,-117.21980423381524,-119.03998565673828,-324.33950522507973,86.25953391160317,-221.68974544090895,-16.390225872567555,26.199981689453125,59.53261194749777,28.391802363656147,102.64975978417071,3,51.949981689453125,131.3499755859375,261.1000061035156,245.89999389648438,133.89996337890625,0,0.27041738266003446,-1.405479117615582,392.3999938964844,2.070630544777982,358.29998779296875,-1.5972228992135362,370.0,0.27041738266003446 5124,2020-03-24,388.8999938964844,402.8999938964844,379.3999938964844,399.7999877929688,378969.0,0.008296555841785791,1.7485370306585548,-1.9122755356626684,19.91329732352284,18.57097141667324,17.945989841467394,131.61042001711348,219.58063127883997,204.43194554243667,39.30587114216735,23.5,-127.28740032083408,-104.08500366210939,-307.54706439933045,99.37705707511168,-205.81603403071995,-2.353973293498825,-51.600006103515625,69.16890332678392,42.93292656488646,101.73103036861053,3,14.399993896484375,128.14999389648438,261.6999816894531,245.29998779296875,104.39999389648443,1,0.23605044934760722,-1.164706361060049,385.70001220703125,-1.405479117615582,392.3999938964844,2.070630544777982,358.29998779296875,0.23605044934760722 5125,2020-03-25,423.5,436.3999938964844,395.0,411.8999938964844,441988.0,0.08896890369385124,1.2139037782236646,-1.064221339358453,26.84380151310218,20.506256910223684,-27.7911660048199,85.49225359981727,182.17608014033794,169.53626251763956,40.626101172848315,47.5,-132.23815428873468,-59.389996337890636,-255.0756157503538,136.29562307457252,-157.23280604412219,38.45281336834097,-84.88801208496096,86.98285257115968,64.42660805429816,97.84280970623159,3,-20.20001220703125,93.54998779296875,232.09999084472656,213.69998168945312,75.0,2,0.15702479338842967,1.7485370306585548,388.8999938964844,-1.164706361060049,385.70001220703125,-1.405479117615582,392.3999938964844,0.15702479338842967 5126,2020-03-26,443.5,447.2999877929688,426.1000061035156,429.3999938964844,332312.0,0.04722550177095641,-1.0483092214767333,1.2155171279817105,32.820906898459555,21.86110661662348,-45.996979982301866,55.956679247662635,159.43005551297074,149.3666563742388,41.76464544190828,23.799987792968807,-134.51829369288942,-31.514996337890636,-219.72114264360198,156.6911499678207,-125.61806949074628,62.58807681496506,-100.97649184570315,95.20808527374611,68.96022324716486,94.10307315285569,3,-51.20001220703125,73.54998779296875,220.30001831054688,199.60000610351562,63.899993896484375,3,0.12604282727504934,1.2139037782236646,423.5,1.7485370306585548,388.8999938964844,-1.164706361060049,385.70001220703125,0.12604282727504934 5127,2020-03-27,433.3999938964844,454.0,427.7999877929688,443.5,302808.0,-0.0227734072232596,-1.460092928094638,-0.7163121795385138,35.50443202745771,23.686099485737117,-40.81631513494875,57.37346124717135,166.3650495432879,159.19828284431628,42.12897417274243,26.200012207031193,-131.77805724653336,-34.23500213623049,-216.42176489777592,147.95176062531493,-125.3283835170032,56.85837924454222,-84.5898969638672,75.44695160653781,46.56733833589897,91.09338138077271,3,-37.75,76.45001220703125,235.5500030517578,211.39999389648438,76.0,4,0.16059069470162313,-1.0483092214767333,443.5,1.2139037782236646,423.5,1.7485370306585548,388.8999938964844,0.16059069470162313 5128,2020-03-30,463.8999938964844,467.0,427.0,436.6000061035156,317920.0,0.07037378963896512,1.3880597014925373,-2.7029674549865996,42.28205780116382,26.421944133663896,-68.90560135117238,17.857548788985014,132.9956424199189,128.65562867618246,42.916261499271506,40.0,-118.12192201832573,2.5699981689452898,-170.27479010828563,175.4147864461762,-83.85239596967017,88.99239230756075,-106.67470471847656,96.46118049369495,61.9859503413671,86.42239413861546,3,-61.75,37.25,205.0500030517578,180.89999389648438,52.100006103515625,0,0.13602070906169472,-1.460092928094638,433.3999938964844,-1.0483092214767333,443.5,1.2139037782236646,423.5,0.13602070906169472 5129,2020-03-31,490.2999877929688,497.7999877929688,478.20001220703125,482.3999938964844,549833.0,0.05690880414707533,-1.4049112834828394,0.28937719519856764,52.02474636121165,30.1628982746773,-87.18230134185734,-19.09040780314689,103.8900309012692,102.42035095011107,44.0392583646989,33.89999389648443,-111.17434889017989,35.04499206542977,-123.47958905517766,193.5695731860372,-44.21729849487389,114.30728262573348,-122.09722753276179,92.70427928930846,52.325902620708206,79.2622905603037,3,-72.75000000000006,-0.14999389648443184,172.19999694824213,154.49999999999994,30.100036621093693,1,0.059759307612589074,1.3880597014925373,463.8999938964844,-1.460092928094638,433.3999938964844,-1.0483092214767333,443.5,0.059759307612589074 5130,2020-04-01,468.1000061035156,488.0,465.6000061035156,488.0,288945.0,-0.04527836476069258,1.251256358469704,-2.518988515337974,61.03596272203152,34.85764021080596,-55.43278449120578,-8.585218986101381,123.01261740301277,124.44366904785147,45.58379515323882,24.699981689453182,-100.04593854096322,19.990010070800793,-120.87586186746182,160.8558820090634,-50.442925898330486,90.42294603993213,-84.34557853937719,58.577420817079584,12.603819964614829,70.43293596913132,4,-35.20001220703125,15.75,188.19998168945312,176.69998168945312,37.69998168945318,2,0.0538346108969725,-1.4049112834828394,490.2999877929688,1.3880597014925373,463.8999938964844,-1.460092928094638,433.3999938964844,0.0538346108969725 5131,2020-04-02,460.7999877929688,476.0,455.1000061035156,468.5,261588.0,-0.015594997255634513,-1.1884838336518244,0.38693540546218524,54.266957596479024,38.20701621369124,-35.83224970921913,-13.74048843091856,127.15788827293085,131.44613887370343,47.10394913026138,20.899993896484375,-85.19825157666395,20.149992370605503,-98.69958193912697,138.99956668033798,-39.274794784260735,79.57477952547174,-63.36009300137073,47.740103983924,-1.064410970935043,59.42478715486624,4,-26.84999084472662,17.850006103515568,186.49999999999994,183.99999999999994,28.100006103515568,3,0.08181426476940201,1.251256358469704,468.1000061035156,-1.4049112834828394,490.2999877929688,1.3880597014925373,463.8999938964844,0.08181426476940201 5132,2020-04-03,469.0,470.20001220703125,454.0,460.20001220703125,144979.0,0.01779516585125296,1.892856169721146,-1.142853745729536,63.485648099358215,43.130867815865166,-35.78729292442216,-32.141615816951685,115.70441774095787,122.9836601825358,47.40427419438967,16.20001220703125,-69.29963541106497,33.780003356933605,-67.32289284553838,134.8828995594056,-16.771444744302357,84.33145145816957,-59.51689404823742,59.322044126356545,5.796166077950019,50.55144810123599,4,-30.400009155273438,9.649993896484375,176.89999389648438,175.79998779296875,27.299987792968807,4,0.08187631960870867,-1.1884838336518244,460.7999877929688,1.251256358469704,468.1000061035156,-1.4049112834828394,490.2999877929688,0.08187631960870867 5133,2020-04-06,484.0,492.8999938964844,471.8999938964844,485.0,180291.0,0.031982942430703654,1.5000018165238274,-0.11363652126870072,71.66666666666666,48.88124218732559,-39.53453653345696,-54.17201546782559,98.03530230249885,107.76423818363901,46.159056939726625,23.899993896484375,-51.47846646326849,51.480003356933594,-40.54229237960408,143.50229909347127,5.468855488664758,97.49115122520243,-63.91886822729265,68.49316977393288,8.647352016375606,46.01114786826882,4,-37.600006103515625,-5.350006103515625,152.39999389648438,152.39999389648438,27.20001220703125,0,0.0524793262324057,1.892856169721146,469.0,-1.1884838336518244,460.7999877929688,1.251256358469704,468.1000061035156,0.0524793262324057 5134,2020-04-07,471.3999938964844,488.1000061035156,466.0,483.3999938964844,293409.0,-0.026033070461809138,1.065418774848981,12.0,70.89859673235493,53.77621943390923,-15.646628610489302,-48.00256617809657,107.76474841746494,119.99907138233198,44.89937316640013,22.100006103515625,-36.92683249898073,41.399996948242176,-42.751768498940805,125.55176239542516,-0.675885775349343,83.4758796718337,-41.99259940134567,44.73006844882029,-20.96081533878096,42.07588272359149,4,-9.449996948242188,7.25,165.0,165.0,45.199981689453125,1,0.09461180882685682,1.5000018165238274,484.0,1.892856169721146,469.0,-1.1884838336518244,460.7999877929688,0.09461180882685682 5135,2020-04-08,474.0,476.6000061035156,463.5,471.3999938964844,165574.0,0.005515498806066166,2.3589680387807084,-0.21666717529296875,74.77516321349705,58.43780346891339,-11.543838002901737,-53.49492609442893,102.12336422267924,117.06446474857125,42.73049974511639,13.100006103515625,-18.9676544687008,44.095002746582054,-39.84260350734269,128.0326090005068,2.1261996196196833,86.06380587354442,-36.38549430912167,51.413889815050894,-19.724162939701884,41.968803126962364,4,-11.600006103515625,4.649993896484375,162.39999389648438,162.39999389648438,39.0,2,0.09789034686511067,1.065418774848981,471.3999938964844,1.5000018165238274,484.0,1.892856169721146,469.0,0.09789034686511067 5136,2020-04-14,482.20001220703125,490.6000061035156,475.0,476.0,245228.0,0.01729960381230211,-2.804873873270363,2.384614481730577,71.62813479537421,62.45154822090412,-15.284251561126041,-58.304797197385085,90.91455215485621,108.36017756887622,39.55115842209158,16.600006103515625,-0.06446854745769315,48.24501495361329,-37.654523314578,134.14455322180464,5.295245819517618,91.19478408770897,-37.363248663902084,72.49361601976975,0.5153635826619762,42.949769134095675,4,-19.800018310546875,-3.550018310546875,150.59999084472656,154.19998168945312,37.39996337890625,1,0.04894229570405928,2.3589680387807084,474.0,1.065418774848981,471.3999938964844,1.5000018165238274,484.0,0.04894229570405928 5137,2020-04-15,475.1000061035156,488.1000061035156,473.5,483.1000061035156,169195.0,-0.014724193122722773,-1.6071411054980627,-1.2903200401649915,71.4903799951436,65.69691735356854,-1.84060108682894,-50.84229640641337,94.64844931123764,114.89672948741736,36.93681449428285,14.600006103515625,14.95848019826434,39.26000823974607,-48.59028296805525,127.11029944754745,-4.665137364154589,83.18515384364673,-23.90765565040573,39.455811264310306,-32.68823020701709,43.92514560390068,4,0.79998779296875,-3.6500244140625,153.34999084472656,161.29998779296875,57.899993896484375,2,0.029046490456078766,-2.804873873270363,482.20001220703125,2.3589680387807084,474.0,1.065418774848981,471.3999938964844,0.029046490456078766 5138,2020-04-16,482.6000061035156,489.6000061035156,471.1000061035156,475.5,152513.0,0.015786150081349204,-1.3270449184374227,-0.8875007629394531,72.06782634395185,67.92392624053967,-7.162233865567771,-54.8290833243899,83.451919990443,106.84881274035592,33.88437117111527,18.5,26.194761568016077,42.74500732421876,-45.98653499144348,131.47654963988094,-1.6207638336123296,87.11077848204985,-25.81473916962267,70.47971144566577,-1.9563672261243141,44.3657711578311,4,-9.150009155273438,-33.95001220703125,136.84999084472656,150.29998779296875,37.800018310546875,3,0.02838786058057896,-1.6071411054980627,475.1000061035156,-2.804873873270363,482.20001220703125,2.3589680387807084,474.0,0.02838786058057896 5139,2020-04-17,485.3999938964844,495.6000061035156,485.2999877929688,489.7999877929688,157511.0,0.0058018809729731835,-3.4782628886840503,-0.6197169174693723,67.14680981465435,68.6029092508311,-11.991405437383037,-51.99364083908932,76.85369668810358,103.43498531475734,30.503181176816092,13.0,37.121626037327076,40.274995422363304,-45.97357939281892,126.52357023754553,-2.849291985227808,83.39928282995442,-23.69296045950233,68.22426707914508,-2.273768289950965,43.124287407591105,4,-10.599990844726562,-39.04998779296875,104.30000305175781,120.89999389648438,56.600006103515625,4,0.053152077945944454,-1.3270449184374227,482.6000061035156,-1.6071411054980627,475.1000061035156,-2.804873873270363,482.20001220703125,0.053152077945944454 5140,2020-04-20,485.0,494.5,483.5,489.20001220703125,205176.0,-0.0008240500649236981,-2.055550375111262,0.9545495529862061,62.896206868559354,69.56171472550669,-9.992903717823879,-44.835110663797366,73.35959976749564,103.2540960092847,26.902907097148066,11.0,43.40868758690431,34.12500152587893,-46.16313677977246,114.41313983153032,-6.0190676269467644,74.26907067870462,-18.96181204029955,56.73466896524235,-10.198278396106048,40.144069152825686,4,-10.199996948242188,-47.350006103515625,102.09999084472656,121.29998779296875,52.0,0,0.06515458883698444,-3.4782628886840503,485.3999938964844,-1.3270449184374227,482.6000061035156,-1.6071411054980627,475.1000061035156,0.06515458883698444 5141,2020-04-21,471.5,484.20001220703125,469.70001220703125,482.0,136427.0,-0.027835051546391765,-1.0567411498870198,2.4999927339310886,61.59464450926049,69.35160321549583,5.793788303166991,-23.631203836503744,82.48334264062964,116.14948966971008,23.027309934350427,15.29998779296875,43.03273163740573,14.965000915527355,-52.83334624944291,82.76334808049762,-18.934172666957807,48.86417449801252,26.299987792968807,6.949761456171917,-56.47286637581105,33.89917358248515,4,8.050003051757812,-53.95001220703125,91.34999084472656,110.54998779296875,64.29998779296886,1,0.088016967126193,-2.055550375111262,485.0,-3.4782628886840503,485.3999938964844,-1.3270449184374227,482.6000061035156,0.088016967126193 5142,2020-04-22,470.1000061035156,477.6000061035156,470.1000061035156,474.6000061035156,155115.0,-0.0029692341388851684,-2.3333333333333335,0.42857142857142855,52.292903715695374,67.19896288761014,8.23189949046565,-16.98234829183008,79.29742067600739,116.9146310987137,20.317549360690823,7.5,40.95069889411536,9.680006408691384,-51.195658683620195,70.5556715010029,-20.757826137464406,40.11783895484717,27.137982177734443,1.5443783426476776,-55.31560468780412,30.43783254615577,4,9.449996948242188,-52.550018310546875,59.24998474121094,78.44998168945312,92.30001831054688,2,0.10529667908900642,-1.0567411498870198,471.5,-2.055550375111262,485.0,-3.4782628886840503,485.3999938964844,0.10529667908900642 5143,2020-04-23,490.0,493.7999877929688,471.5,473.0,216844.0,0.04233140531400559,-1.2299987792968807,-3.7777777777777777,49.88345463694043,64.86394709923074,-11.988174521691406,-30.217049868090555,55.11583651865976,96.29425767149064,17.245058151556954,23.699981689453182,42.66574011113062,24.365000915527332,-26.626736015172924,75.35673784622759,-1.130867549822824,49.86086938087749,6.687228759765674,78.3783497173883,24.976230124114984,25.495868465350135,4,-10.449996948242188,-72.45001220703125,39.34999084472656,58.54998779296875,70.4000244140625,3,0.08775510204081627,-2.3333333333333335,470.1000061035156,-1.0567411498870198,471.5,-2.055550375111262,485.0,0.08775510204081627 5144,2020-04-24,480.70001220703125,488.7999877929688,476.6000061035156,487.8999938964844,92004.0,-0.01897956692442604,1.7111162350675073,-0.42352833467371326,55.440416282891064,62.71564188471896,-1.374824338833207,-14.426670718603134,59.931442286231686,104.81885979787523,14.217355598937043,13.399993896484375,40.969255814163034,10.475012207031227,-25.85122392099356,46.801248335056016,-7.688105856981167,28.63813027104362,15.447472221679732,44.35486054198261,-8.045927849607004,18.16311806401239,4,1.9499969482421875,-63.1500244140625,37.74998474121094,56.949981689453125,68.09997558593761,4,0.0825879159535634,-1.2299987792968807,490.0,-2.3333333333333335,470.1000061035156,-1.0567411498870198,471.5,0.0825879159535634 5145,2020-04-27,490.0,496.8999938964844,479.1000061035156,485.2999877929688,122943.0,0.01934676005159619,-1.0818728896439969,-0.6527811333070463,62.393894411241234,61.68961517537086,-9.126256851419498,-19.488381392984195,45.988595334577894,94.74498562370434,12.26485174844793,17.79998779296875,35.96188541161757,16.44999999999999,-13.479006519245331,46.37900651924531,1.4854967403773571,31.41450325962262,-20.29998779296875,74.63235830353567,20.748014964051762,14.964503259622656,4,-6.6999969482421875,-72.45001220703125,23.699996948242188,42.899993896484375,44.5999755859375,0,0.10612244897959178,1.7111162350675073,480.70001220703125,-1.2299987792968807,490.0,-2.3333333333333335,470.1000061035156,0.10612244897959178 5146,2020-04-28,499.3999938964844,510.0,485.6000061035156,492.0,287225.0,0.019183661013233433,-1.4158431697217007,1.5744626972274718,62.773109954862186,60.721029615339596,-17.6901637352222,-25.809002903852388,32.12043493708529,84.45185144258721,10.747888931677153,24.399993896484375,32.15745036849097,23.05499420166018,-5.465617059615681,51.57560546293604,8.79468857102222,37.31529983229814,-29.155982055664083,73.43356459899208,19.40108201922743,14.260305630637934,4,-9.54998779296875,-75.75,7.75,30.550003051757812,40.600006103515625,1,0.07529036155997493,-1.0818728896439969,490.0,1.7111162350675073,480.70001220703125,-1.2299987792968807,490.0,0.07529036155997493 5147,2020-04-29,503.0,506.6000061035156,484.1000061035156,499.3999938964844,158927.0,0.007208662690255885,3.1666596024244478,0.48648771254067297,58.828998285796615,59.25004871998901,-18.90435469176714,-25.22046626968671,23.769859346222347,79.95779707911322,9.356554773518852,22.5,27.29144888196896,23.17500000000001,0.28957603546263044,46.06042396453739,11.732288017731321,34.6177119822687,-31.165748632812495,81.81818181818183,28.391518814994292,11.442711982268703,4,-13.149993896484375,-64.0,-20.150009155273438,14.04998779296875,16.200012207031136,2,0.06520872324645888,-1.4158431697217007,499.3999938964844,-1.0818728896439969,490.0,1.7111162350675073,480.70001220703125,0.06520872324645888 5148,2020-04-30,527.0,532.2000122070311,507.0,507.0,250696.0,0.04771371769383692,-1.5200012207031137,5.555546136565931,73.36135309334202,59.94055352873209,-40.1679738698233,-46.642156577852745,-4.999650000421298,55.31877563350065,8.630643932846516,29.200012207031136,23.935693435169583,44.01999969482421,14.070667886923161,73.96933150272525,29.045333790873656,58.99466559877476,-53.6391186875,90.64746108597576,34.628626958721576,14.97466590395053,4,-26.049987792968807,-75.84999084472662,-45.30000305175781,-9.95001220703125,-11.0,3,0.06717272184831602,3.1666596024244478,503.0,-1.4158431697217007,499.3999938964844,-1.0818728896439969,490.0,0.06717272184831602 5149,2020-05-01,519.5999755859375,521.0,504.7999877929688,517.7999877929689,87333.0,-0.014041792057044589,6.043427494792126,0.08999938964843182,68.41679324807146,60.553952015344535,-30.627293772603423,-38.93048826268068,-2.592146712758108,61.96639175417022,8.781208338797269,22.200012207031193,20.96762916816283,35.15497589111328,1.1113887578586628,69.19856302436784,18.133182324485972,52.17676945774059,-42.708746419765646,76.27112020188743,18.857252788492318,17.02179356662729,5,-18.649963378906307,-63.799972534179744,-42.24998474121094,-2.54998779296875,-1.3999633789063637,4,0.07852203761579468,-1.5200012207031137,527.0,3.1666596024244478,503.0,-1.4158431697217007,499.3999938964844,0.07852203761579468 5150,2020-05-04,493.2999877929688,516.5999755859375,491.3999938964844,515.7999877929689,187048.0,-0.05061583723769614,1.0912869060463053,-12.500084771626062,53.91119748082599,59.70023567885182,-3.38176728288056,-11.221092791008743,17.86834188748395,87.35978578490659,8.443365553751502,28.199981689453125,16.495000376469648,7.5949890136719205,-25.759842446138066,40.94982047348191,-9.082426716233044,24.272404743576885,-13.090231644345408,19.12677863211493,-34.876798167637745,16.677415729904983,5,7.850021362304574,-29.69998168945324,-33.12500000000006,23.749999999999943,37.70001220703119,0,0.11250760464906517,6.043427494792126,519.5999755859375,-1.5200012207031137,527.0,3.1666596024244478,503.0,0.11250760464906517 5151,2020-05-05,498.5,501.20001220703125,492.3999938964844,493.2999877929688,124427.0,0.010541277793855386,-1.5142909458705358,-0.23111165364583022,58.35714249902835,60.374039988111036,-4.860156595597687,-14.178856692042018,7.013864673765056,81.25186029053953,7.846744192111371,8.800018310546875,13.814363129620915,10.910000610351574,-20.73598741547721,42.5559886361803,-4.91299340256279,26.732994623265938,-15.170828487872143,29.9376134495582,-24.836001192821826,15.822994012914373,5,3.350006103515568,-19.34999084472662,-38.32501220703125,18.54998779296875,57.5,1,0.07241720278021568,1.0912869060463053,493.2999877929688,6.043427494792126,519.5999755859375,-1.5200012207031137,527.0,0.07241720278021568 5152,2020-05-06,507.3999938964844,510.3999938964844,492.3999938964844,499.1000061035156,135573.0,0.017853548438283573,1.5174846665044752,1.5961477516814147,58.769446328112835,61.36137239824131,-8.842624112262854,-21.13828617107316,-7.437702613186445,71.38429868039066,7.307861793170877,18.0,12.62869230942863,17.889994812011707,-13.666455790921646,49.44644541494512,2.1117695105450025,33.66822011347841,-21.138571942662338,39.21566867499179,-13.01061682474851,15.778225301466705,5,-2.9999847412109943,-27.799987792968807,-52.725006103515625,9.649993896484375,54.600006103515625,2,0.06424912592759391,-1.5142909458705358,498.5,1.0912869060463053,493.2999877929688,6.043427494792126,519.5999755859375,0.06424912592759391 5153,2020-05-07,509.3999938964844,518.5999755859375,508.6000061035156,508.6000061035156,104003.0,0.0039416634293614194,-24.000305180437934,0.0963842131968497,58.53485212212244,61.70519860260035,-8.718143040841369,-22.280128282029352,-13.59110489771416,68.45366585272859,7.547543341349281,11.199981689453125,12.829786592154562,18.6199951171875,-14.028336181596387,51.26832641597133,2.2958294677955564,34.944160766579444,-20.382256527469792,60.810798271633196,10.169938121139111,16.324165649391922,5,-3.7499847412109943,-29.799987792968807,-56.649993896484375,7.649993896484375,61.000030517578125,3,0.019238355767507542,1.5174846665044752,507.3999938964844,-1.5142909458705358,498.5,1.0912869060463053,493.2999877929688,0.019238355767507542 5154,2020-05-11,516.0,527.0,511.0,518.5999755859375,128104.0,0.012956431453858386,-1.5396874606419362,-3.250019073777371,60.558583984257254,61.50127522182435,-10.934098472892401,-26.73838475165303,-24.089103449372033,60.91363612003806,7.747760304633197,17.600006103515625,15.540363262526398,22.990000915527332,-10.173375028171563,56.15337685922623,6.408312943677856,39.57168888737681,-24.39132614070445,69.10112889302647,18.43667789471786,16.581687971849448,5,-7.849990844726619,-22.899993896484432,-64.35000610351562,1.04998779296875,42.0,0,0.0,-24.000305180437934,509.3999938964844,1.5174846665044752,507.3999938964844,-1.5142909458705358,498.5,0.0 5155,2020-05-12,520.4000244140625,523.2000122070311,516.5999755859375,517.0,103268.0,0.008527179097020277,-2.1428197750457216,-1.3077139771820274,67.75599857628974,62.05492951309407,-11.810376855387858,-28.96927104853029,-32.46149368023271,55.61517872126308,7.893194797385633,7.200012207031136,17.542437008014247,25.07002410888674,-8.974159111722429,59.11420732949597,8.0479324985821,42.09211571919133,-26.355870253902822,80.9249294170879,23.709257701181087,17.022091610304606,5,-12.25001525878912,-27.300018310546932,-66.55003356933594,-3.35003662109375,50.0,1,-0.004227540553074394,-1.5396874606419362,516.0,-24.000305180437934,509.3999938964844,1.5174846665044752,507.3999938964844,-0.004227540553074394 5156,2020-05-13,505.7999877929688,519.0,504.3999938964844,519.0,120897.0,-0.02805541109943721,1.2121200911827401,-3.882328654004938,61.829015471739126,62.38826475597658,4.238716618642229,-13.18661454434232,-21.298772093116497,69.34730635295892,8.280100011959876,16.000030517578125,19.313797066811105,9.28998870849614,-24.472826593039883,43.052804010032105,-7.5914189422719005,26.171396359264122,-9.466482149996864,38.728299227446925,-24.474822819198906,16.881407650767986,5,6.000015258788949,-12.699981689453239,-47.42498779296881,11.249999999999943,44.40002441406233,2,0.04982208939345778,-2.1428197750457216,520.4000244140625,-1.5396874606419362,516.0,-24.000305180437934,509.3999938964844,0.04982208939345778 5157,2020-05-14,488.8999938964844,505.0,486.0,502.0,118159.0,-0.03341240471401874,-1.0105826598742158,0.9924237870429924,49.628125187639704,59.75123943312076,21.152723858640115,5.0596605015117575,-7.458584204091721,85.32020888267812,8.355223181545131,19.799987792968807,19.107517809087994,-8.300004577636741,-40.75940093846384,24.1593917831903,-24.529702758050234,7.9296936027767515,43.30001831054676,7.073155845083841,-51.971026174884436,16.22969818041352,5,17.600006103515625,4.200012207031193,-32.599998474121094,28.149993896484375,61.699981689453125,3,0.13724689495030518,1.2121200911827401,505.7999877929688,-2.1428197750457216,520.4000244140625,-1.5396874606419362,516.0,0.13724689495030518 5158,2020-05-15,496.2999877929688,500.3999938964844,492.6000061035156,493.8999938964844,80044.0,0.015136007340698088,-2.120014160242677,-0.1832055555943863,55.34245515903625,58.298535201005734,9.99058507166228,-1.3295044080161915,-18.18562339382646,76.88623149442668,8.362469369572775,11.5,18.335039196721368,-1.5850097656249318,-33.31719407383645,30.147174542586527,-17.45110191973066,14.281082388480797,34.976024169921686,25.121921446265382,-34.30231114650616,15.866092154105734,5,10.200012207031193,1.5500183105467613,-37.67499542236334,20.749999999999943,58.50000000000006,4,0.1323796369594874,-1.0105826598742158,488.8999938964844,1.2121200911827401,505.7999877929688,-2.1428197750457216,520.4000244140625,0.1323796369594874 5159,2020-05-18,511.20001220703125,515.0,501.20001220703125,501.20001220703125,99856.0,0.030022213944276732,-1.75999755859375,4.166677263074809,56.992083954689086,58.64085592032386,-6.957986528373681,-14.964805088068942,-37.010936268743535,61.184847161621065,8.78272416302931,18.700012207031193,18.381184847082636,12.025013732910168,-19.66777799615147,43.71780546197175,-3.8213821316205667,27.87140959744096,19.170479516601404,67.74194606922258,9.818375813253468,15.846395864530791,5,-4.70001220703125,-13.350006103515682,-48.675018310546875,5.8499755859375,38.79998779296875,0,0.1158059679056811,-2.120014160242677,496.2999877929688,-1.0105826598742158,488.8999938964844,1.2121200911827401,505.7999877929688,0.1158059679056811 5160,2020-05-19,516.5999755859375,524.7999877929689,511.3999938964844,513.0,168855.0,0.010563308391939863,-2.941181750455554,0.35999755859375,55.826549412505884,58.35967891071025,-9.728306324013374,-18.842034966810047,-46.328581063729075,54.98762805004026,9.294848633737104,13.599975585937614,14.382576761609869,15.844978332519531,-16.022603937563304,47.71256060260242,-0.08881280252194301,31.77876946756095,12.883106303222462,78.86594127094718,21.958128767077454,15.93379113504144,5,-10.0999755859375,-18.749969482421932,-46.29998016357422,0.45001220703125,35.200012207031364,1,0.08013942386874051,-1.75999755859375,511.20001220703125,-2.120014160242677,496.2999877929688,-1.0105826598742158,488.8999938964844,0.08013942386874051 5161,2020-05-20,513.0,518.4000244140625,509.0,516.5999755859375,136553.0,-0.006968594185190025,1.611091331400573,-1.0,53.38753303485662,57.76168854479289,-4.308263066479299,-12.620638127896541,-46.73665510765079,57.85712321556571,9.34806301476484,9.4000244140625,11.232815677301517,10.170002746582043,-18.96417333846398,39.304178831628064,-4.397085295940997,24.737090789105082,15.613420251376738,69.58765075924276,15.176877083122044,14.567088042523018,5,-6.5,-12.049987792968807,-42.475006103515625,4.04998779296875,44.0,2,0.11189088579739281,-2.941181750455554,516.5999755859375,-1.75999755859375,511.20001220703125,-2.120014160242677,496.2999877929688,0.11189088579739281 5162,2020-05-25,519.5999755859375,523.4000244140625,511.0,515.2000122070311,170226.0,0.012865449485258251,1.0666602240996088,-1.2222203384083596,47.15820901679498,56.49761708864539,-10.05284284670472,-16.150081287577052,-56.30611590068662,50.49376116888209,9.471465924372193,12.4000244140625,12.328836871420208,14.294979858398449,-11.330946693872079,39.92090641066898,1.4820165822632134,27.107943134533684,8.161176260411708,83.85088458378046,32.61831974003516,12.812963276135257,5,-13.0999755859375,-18.649963378906307,-49.074981689453125,-2.54998779296875,43.200012207031364,0,0.058891528211845845,1.611091331400573,513.0,-2.941181750455554,516.5999755859375,-1.75999755859375,511.20001220703125,0.058891528211845845 5163,2020-05-26,533.0,533.5999755859375,518.5999755859375,524.0,192169.0,0.02578911671223949,1.9411905502764546,2.0454715698649752,54.91924493872063,55.871023861363554,-22.074527651169205,-27.577386602167053,-71.30451953120712,36.18017427475172,10.354388990882807,15.0,12.753855042004261,25.545004272460915,-1.829932008466244,52.919940553388074,11.857536131997335,39.232472412924494,-47.0,98.14822140716335,48.01399391289091,13.687468140463578,5,-23.20001220703125,-31.350006103515625,-59.32501220703125,-15.95001220703125,33.79998779296875,1,0.03302059209369146,1.0666602240996088,519.5999755859375,1.611091331400573,513.0,-2.941181750455554,516.5999755859375,0.03302059209369146 5164,2020-05-27,520.4000244140625,534.5999755859375,516.5999755859375,533.5999755859375,204145.0,-0.02363972905429179,1.368428660916494,-1.4666612413194444,61.0612394371811,55.12716173479593,-9.817149776766087,-12.49111376189012,-59.96003638047375,47.758496447845346,11.247041780245832,18.0,12.207357812974806,10.960028076171852,-13.886994297072079,35.807050449415726,-1.4634831104500563,23.383539262793818,-33.448024902343775,44.53138783587249,-9.131602445047378,12.423511186621939,5,-10.10003662109375,-18.250030517578125,-59.35002899169922,-3.35003662109375,47.79998779296875,2,0.06610292422187825,1.9411905502764546,533.0,1.0666602240996088,519.5999755859375,1.611091331400573,513.0,0.06610292422187825 5165,2020-05-28,542.0,545.5999755859375,521.2000122070311,522.5999755859375,227841.0,0.04150648457454964,-1.1981997338641264,-1.4697042558307285,65.65875142865806,55.552687952231366,-31.325124452495515,-31.616635954794162,-81.11067595073212,25.338321219053796,12.395977344254343,25.199951171875,12.136067593809457,29.96000366210933,2.8945105613566966,57.025496762861906,16.42725711173307,43.492750212485646,-53.1420814453125,90.16399457020215,32.11605721749829,13.5327465503763,5,-26.20001220703125,-34.350006103515625,-81.42499542236328,-24.95001220703125,24.0,3,0.014760147601476037,1.368428660916494,520.4000244140625,1.9411905502764546,533.0,1.0666602240996088,519.5999755859375,0.014760147601476037 5166,2020-05-29,537.0,548.2000122070311,535.2000122070311,541.0,177033.0,-0.009225092250922495,-2.4210636213237224,-0.20618530753500078,60.9629677017704,56.81211489824588,-23.95288036495276,-24.93366881384759,-73.30200392083384,29.592490032408023,13.163379465692426,13.0,11.056792420219665,23.080003356933616,-5.471385042830207,51.63139175669738,8.804309157051762,37.35569755681553,-44.73755802343749,69.89245018335173,9.0714772698621,14.275694199881892,5,-16.599990844726562,-28.049987792968807,-80.7750015258789,-19.95001220703125,30.5999755859375,4,0.027560498683368406,-1.1981997338641264,542.0,1.368428660916494,520.4000244140625,1.9411905502764546,533.0,0.027560498683368406 5167,2020-06-02,535.7999877929689,545.0,533.5999755859375,542.0,151054.0,-0.002234659603409961,-1.1509405715404415,1.550003051757784,59.83606464178799,57.311404840773854,-17.210326957708276,-22.293363035529637,-70.41636735117129,29.996993292737102,14.000470887601606,11.4000244140625,8.459486305423752,20.239991760254043,-9.417027215313624,49.89701073582165,5.411482272470266,35.068501248037876,-39.06254019796887,60.75946188687321,-0.0602039276989359,14.828509487783816,6,-11.099975585937614,-26.649978637695483,-87.24999237060558,-18.750000000000114,43.400024414062386,1,0.039567026297176344,-2.4210636213237224,537.0,-1.1981997338641264,542.0,1.368428660916494,520.4000244140625,0.039567026297176344 5168,2020-06-03,562.4000244140625,562.4000244140625,535.4000244140625,539.2000122070311,228331.0,0.04964545955042432,1.3275849822024735,-3.741930085350694,65.04540231545676,58.20621799197026,-37.37881303221013,-48.59692791180464,-93.8553797098931,2.805531796422997,14.236023866614337,27.0,8.453221229097949,45.070027160644486,9.00498165285535,81.13507266843362,27.037504406749918,63.102549914539054,-61.545571650100044,100.0,38.56611119440086,18.032522753894554,6,-26.70001220703125,-45.45001220703125,-113.85002899169922,-45.35003662109375,38.79998779296875,2,0.0007111724067279113,-1.1509405715404415,535.7999877929689,-2.4210636213237224,537.0,-1.1981997338641264,542.0,0.0007111724067279113 5169,2020-06-04,560.4000244140625,576.0,557.2000122070311,562.7999877929689,333256.0,-0.003556187612338224,-3.2727304253739296,-0.10344664293663573,63.175231626024164,59.02273823791674,-30.91711957648988,-45.728069138152364,-87.93351690262239,4.027220395435393,14.730563155223653,18.799987792968864,12.263053255971442,41.03002471923833,0.13244301414044912,81.9276064243362,20.58123386668933,61.478815571787266,-53.39101448509007,71.53288492531551,12.045455894685212,20.448790852548942,6,-17.9000244140625,-34.10002136230469,-111.85002899169922,-43.35003662109375,43.5999755859375,3,0.011420348144341785,1.3275849822024735,562.4000244140625,-1.1509405715404415,535.7999877929689,-2.4210636213237224,537.0,0.011420348144341785 5170,2020-06-08,548.7999877929689,582.0,547.0,582.0,281856.0,-0.020699564803235537,1.1084329597076197,13.8335495028095,64.44892591652216,60.25178189143514,-15.946069778590982,-31.36502319842191,-72.14317138701819,14.933261884647209,15.611780648830237,35.0,14.61573741991026,26.6549880981446,-14.326070628485354,67.63604682477461,6.164458734829623,47.145517461459576,-33.51205905547317,31.40496805744387,-29.439820964788975,20.490529363315,6,-2.2999877929688637,-18.24998474121105,-98.69998931884777,-31.750000000000114,53.999999999999886,0,0.03534989949996303,-3.2727304253739296,560.4000244140625,1.3275849822024735,562.4000244140625,-1.1509405715404415,535.7999877929689,0.03534989949996303 5171,2020-06-09,534.5999755859375,553.4000244140625,529.4000244140625,552.4000244140625,195115.0,-0.025874658387179506,1.4242364459131207,0.5361458519089124,65.6399657016693,62.305310411976734,1.832859594040542,-15.095791275057536,-53.45427650551272,28.394368827411995,16.202302974834186,24.0,15.42772365797623,10.649977111816384,-29.107853180045595,50.40780740367836,-9.228938034114549,30.528892257747373,-9.972356871691204,9.8858433182718,-55.374660908595374,19.878915145930986,6,14.70001220703125,-1.5499725341796875,-84.17498016357422,-17.54998779296875,79.4000244140625,1,0.05873555153018328,1.1084329597076197,548.7999877929689,-3.2727304253739296,560.4000244140625,1.3275849822024735,562.4000244140625,0.05873555153018328 5172,2020-06-10,540.0,541.5999755859375,532.4000244140625,535.0,156992.0,0.010101056230210181,1.2439038913865483,-0.28089810585798736,65.16308157573167,63.44351448275573,-0.4124826226957339,-18.89714664444091,-55.309431759240965,22.292113014057577,16.493724728954177,9.199951171875,16.383377779926377,14.42000122070317,-25.153557090681943,53.99355953208834,-5.366777934989386,34.20678037639573,42.0,20.152054193674154,-48.11259086111537,19.786779155692578,6,9.29998779296875,-6.9499969482421875,-83.25,-22.95001220703125,70.0,2,0.051111065899884345,1.4242364459131207,534.5999755859375,1.1084329597076197,548.7999877929689,-3.2727304253739296,560.4000244140625,0.051111065899884345 5173,2020-06-11,519.2000122070311,535.2000122070311,516.0,535.2000122070311,168913.0,-0.03851849591290535,1.400001525878892,-3.2,52.666666666666636,62.510784174920786,20.365797942706422,2.8192212337455658,-30.917191477357505,42.06698989224208,16.22548006852777,24.0,17.722014057952265,-6.869987487793082,-45.838059737228946,32.09808476164284,-26.354023612511014,12.61404863692485,61.80798828125012,4.84850334398657,-60.85987295564487,19.48403612471795,6,29.799987792968864,14.799987792968864,-54.775009155273324,-2.1500244140623863,94.20001220703136,3,0.1155624009809828,1.2439038913865483,540.0,1.4242364459131207,534.5999755859375,1.1084329597076197,548.7999877929689,0.1155624009809828 5174,2020-06-12,516.0,524.4000244140625,505.3999938964844,512.0,135145.0,-0.006163351563549524,-1.2093043061691595,-0.25,49.797031330268645,60.7483708306553,25.5643993887644,6.344520295366465,-24.19120749553059,44.16178107031885,15.488840959411112,19.000030517578125,19.726531519382547,-10.069999694824219,-49.03807194426008,28.8980725546117,-29.55403581954215,9.414036429893713,62.40768046874996,13.838126969847758,-48.131951668570856,19.48403612471795,6,27.699996948242188,18.0,-39.94998931884771,1.04998779296875,104.79998779296875,4,0.16511630272680478,1.400001525878892,519.2000122070311,1.2439038913865483,540.0,1.4242364459131207,534.5999755859375,0.16511630272680478 5175,2020-06-15,518.2000122070311,520.0,500.6000061035156,512.4000244140625,171409.0,0.004263589548509916,3.12767435669344,1.449996948242159,51.77595941664764,59.727592132308324,21.940614567716466,4.185848517187878,-23.88241796070963,40.621806769637146,14.761935128187249,19.399993896484375,19.559156970069125,-7.75998687744152,-46.80778940652783,31.28781565164485,-27.283888141984676,11.763914387101636,55.827207067382915,33.33333333333312,-26.530023404473006,19.523901264543177,6,23.099990844726676,15.799987792968864,-39.82500457763666,-1.1500244140623863,116.20001220703136,0,0.1655731103276974,-1.2093043061691595,516.0,1.400001525878892,519.2000122070311,1.2439038913865483,540.0,0.1655731103276974 5176,2020-06-16,531.0,535.7999877929689,524.0,524.7999877929689,114347.0,0.024700863549680818,-2.0256426307758812,1.0689698717206702,53.735261179105684,59.04972508089918,9.16368124811811,-6.98767991404452,-34.617899400154215,26.485202307636314,14.72414808915366,17.599975585937727,19.84674765966281,3.780000305175804,-34.138736111585786,41.69873672193734,-15.179367903204934,22.7393685135566,37.15304222074212,74.14638176625454,16.601926754757756,18.959368208380774,6,10.300003051757812,3.0,-48.624992370605526,-13.95001220703125,99.0,1,0.13521654951594875,3.12767435669344,518.2000122070311,-1.2093043061691595,516.0,1.400001525878892,519.2000122070311,0.13521654951594875 5177,2020-06-17,556.0,558.7999877929689,542.4000244140625,548.0,252500.0,0.04708097928436916,1.4117636499088724,1.2903200401650152,57.00365095637812,58.15619715211267,-14.15853635319911,-28.146029170948168,-56.89472201380505,0.15903988211925935,15.815862675407267,27.799987792968864,18.140440603207367,25.424999999999955,-10.010457254845278,60.86045725484519,7.707271372577338,43.14272862742257,6.748799331364012,95.18902289710468,41.01344585759509,17.717728627422606,6,-14.699996948242188,-22.0,-65.49999237060553,-38.95001220703125,87.4000244140625,2,0.10431654676258995,-2.0256426307758812,531.0,3.12767435669344,518.2000122070311,-1.2093043061691595,516.0,0.10431654676258995 5178,2020-06-18,562.0,563.5999755859375,553.4000244140625,555.7999877929689,304383.0,0.010791366906474753,1.1702108318345033,0.775001525878892,63.197953619506464,58.15872181805514,-22.597629281267473,-30.53723874910827,-61.02893467819314,-7.142502674316461,17.02422342814312,10.199951171875,17.821851917696222,28.139999389648438,-6.07717029118362,62.357169070480495,11.031414549232409,45.248584230064466,-61.399993896484375,97.46035498257834,40.327197188582744,17.108584840416025,6,-20.699996948242188,-28.0,-69.99999237060553,-44.95001220703125,65.79998779296875,3,0.08540925266903909,1.4117636499088724,556.0,-2.0256426307758812,531.0,3.12767435669344,518.2000122070311,0.08540925266903909 5179,2020-06-19,570.4000244140625,582.2000122070312,564.4000244140625,564.4000244140625,253549.0,0.014946662658474219,-4.933329264322917,0.9677400301237613,59.83379349173154,57.645929326411746,-32.888563302596594,-36.126994257656065,-68.27817516623861,-16.849952601143514,17.91823916216734,20.20001220703125,18.086438826211065,33.58002319335935,-2.5712263954799255,69.73127278219863,15.504398398939657,51.65564798777905,-68.54001892089843,85.53923172750797,31.23823077490337,18.075624794419653,6,-29.000015258789062,-36.300018310546875,-77.77501678466803,-60.550018310546875,69.5999755859375,4,0.07538569102301729,1.1702108318345033,562.0,1.4117636499088724,556.0,-2.0256426307758812,531.0,0.07538569102301729 5180,2020-06-22,558.0,569.7999877929688,556.5999755859375,568.2000122070312,177219.0,-0.02173917230596245,-1.0307615743240388,-1.7000020345052083,56.916988260194444,56.67670961069231,-21.284577434903326,-21.572383165152587,-54.13204826347942,-5.871473151708415,18.35610152236327,13.800048828125,14.766191203335552,19.109997558593705,-16.907193754825585,55.127188872012994,1.10140190188406,37.11859321530335,-52.92639423828126,58.419231733240764,5.838854280065561,18.00859565670964,6,-16.599990844726562,-23.899993896484375,-57.374992370605526,-56.850006103515625,83.20001220703125,0,0.11254478099098342,-4.933329264322917,570.4000244140625,1.1702108318345033,562.0,1.4117636499088724,556.0,0.11254478099098342 5181,2020-06-23,570.4000244140625,575.2000122070312,560.0,560.0,97861.0,0.022222265975022415,-1.9230724086528868,-1.0196090164375857,60.613496243346496,56.171200129316176,-31.37135361324431,-31.043257633766416,-64.37054255666999,-19.600240876499583,18.995972249148448,17.20001220703125,12.086869066712893,28.640020751953102,-7.835585952499173,65.11562745640538,10.402217399726965,46.87782410417924,-62.24136239453128,70.35178037151712,18.02914554398042,18.237803352226123,6,-29.000015258789062,-36.300018310546875,-69.77501678466803,-80.25003051757812,78.5999755859375,1,0.11220195873193273,-1.0307615743240388,558.0,-4.933329264322917,570.4000244140625,1.1702108318345033,562.0,0.11220195873193273 5182,2020-06-24,550.2000122070311,572.4000244140625,550.2000122070311,570.4000244140625,110943.0,-0.03541376462559165,-1.1980196823152118,-1.9423043064896761,46.10472546484691,55.44209555133621,-10.69724100235669,-8.888966889098583,-42.46351141337732,-0.9237923251561142,19.304099658850777,22.200012207031364,9.446812710297763,6.910006713867119,-28.193091781897692,42.01310520963193,-10.64154253401523,24.46155596174947,-39.07969617999993,0.0,-44.379503565116266,17.551549247882406,6,-8.800003051757699,-16.10000610351551,-47.750007629394474,-66.35000610351551,94.00000000000011,2,0.1450381425345033,-1.9230724086528868,570.4000244140625,-1.0307615743240388,558.0,-4.933329264322917,570.4000244140625,0.1450381425345033 5183,2020-06-25,550.5999755859375,557.0,540.7999877929689,549.2000122070311,121603.0,0.0007269417848647652,1.2816898986903082,-0.06930507588599646,46.8386964160972,55.113391671983834,-6.900359746537106,-8.329854230317324,-41.60018203049913,-2.6241475051803036,19.088583705728368,16.200012207031136,7.637908781080341,6.429971313476585,-28.468812353135263,41.32875498008843,-11.019420519829282,23.879363146782453,-36.636471711706236,23.671454139625737,-16.559785885171237,17.44939183330592,6,-9.199966430664062,-13.199966430664062,-50.79997253417969,-71.94998168945312,87.60003662109375,3,0.1685435033471787,-1.1980196823152118,550.2000122070311,-1.9230724086528868,570.4000244140625,-1.0307615743240388,558.0,0.1685435033471787 5184,2020-06-26,554.7999877929689,560.2000122070311,550.7999877929689,555.5999755859375,95743.0,0.007628064644503052,-1.136372148509842,-0.5714347996685301,52.032518980432364,55.141898290182134,-5.607485008614731,-10.351284204984722,-44.0558526042214,-8.113330481640332,19.012393029832538,9.600036621093636,5.62511601315407,8.909985351562568,-24.411292708360065,42.2312634114852,-7.7506536783987485,25.570624381523885,-38.10702358542562,40.697645535033224,-0.6232052859577024,16.660639029961335,6,-1.6999816894532387,-13.399978637695426,-52.62498474121105,-76.14999389648449,82.20001220703114,4,0.1315789502634972,1.2816898986903082,550.5999755859375,-1.1980196823152118,550.2000122070311,-1.9230724086528868,570.4000244140625,0.1315789502634972 5185,2020-06-29,550.0,563.4000244140625,545.7999877929689,556.0,101200.0,-0.008651744590088328,-1.4444453863434297,7.500114442665291,55.571641191200676,55.345940513748246,4.668664731451031,-5.187175641547697,-37.61515370132702,-4.713767938868045,18.43799662178164,17.600036621093636,7.371165506458738,3.7099975585937273,-29.606731053745534,37.02672617093299,-12.948366747575847,20.3683618647633,-30.686753872477198,26.74420255140942,-17.78656144667873,16.65836430616962,6,11.5,-8.599990844726562,-47.82499694824219,-71.35000610351562,82.5999755859375,0,0.16363636363636358,-1.136372148509842,554.7999877929689,1.2816898986903082,550.5999755859375,-1.1980196823152118,550.2000122070311,0.16363636363636358 5186,2020-06-30,551.7999877929689,560.2000122070311,549.2000122070311,550.4000244140625,149480.0,0.00327270507812516,-4.789492282239972,-0.23332722981772727,54.38335237091593,55.054796226474664,6.849763081695073,-6.13613794792343,-37.98403780663102,-7.917931534561376,17.738628644769992,11.0,10.23167263405901,4.769985961914131,-28.33471154881056,37.87468347263882,-11.782362793448215,21.322334717276476,-29.971271022265682,34.81008624103077,-12.275483184170717,16.55234875536236,6,9.700012207031136,-10.399978637695426,-49.62498474121105,-73.14999389648449,87.20001220703114,1,0.16201527073538924,-1.4444453863434297,550.0,-1.136372148509842,554.7999877929689,1.2816898986903082,550.5999755859375,0.16201527073538924 5187,2020-07-01,557.0,558.5999755859375,542.0,551.7999877929689,123778.0,0.009423726571342605,2.9523923705722073,3.7143915943667967,65.88233966611222,55.35306134276419,2.0188186399295773,-10.188851506761694,-41.43412603538047,-14.611520963396515,16.969314221920502,16.5999755859375,13.04639260991371,8.909997558593773,-24.037936996519193,41.85793211370674,-7.563969718962767,25.383964836150312,-32.756431411843664,71.68135378997984,18.457754709735028,16.4739672775565,7,4.5,-15.599990844726562,-53.274993896484375,-78.35000610351562,78.20001220703125,2,0.1651705565529622,-4.789492282239972,551.7999877929689,-1.4444453863434297,550.0,-1.136372148509842,554.7999877929689,0.1651705565529622 5188,2020-07-02,562.7999877929689,567.5999755859375,559.0,560.0,64444.0,0.010412904475707085,-2.583332273692509,0.5384579269223431,69.24341023794163,56.398574314565316,-4.085378306161488,-16.81969309685894,-45.62249825179208,-22.05896743433823,15.673125896835943,10.5999755859375,14.973573528010434,14.689987182617301,-18.294983241814748,47.67495760704935,-1.8024980295987234,31.182472394833326,-36.23816146005754,81.25002980235125,22.092491610963364,16.492485212215996,7,-4.799987792968864,-21.399978637695426,-59.07498168945324,-84.14999389648449,73.79998779296864,3,0.14463401950890975,2.9523923705722073,557.0,-4.789492282239972,551.7999877929689,-1.4444453863434297,550.0,0.14463401950890975 5189,2020-07-03,566.7999877929688,578.0,564.0,570.0,90340.0,0.0071073206943126355,-2.18182259552362,-1.1428664850135777,69.69204455862288,57.8180250143907,-9.666256934546595,-21.413522441036775,-48.02144008931225,-27.728632306118925,14.028354498169934,15.200012207031136,14.552104119250771,18.369989013671898,-15.235343458723719,51.975321486067514,1.5673227774741463,35.17265524986965,-38.012634025092666,68.88885498046875,6.197677284641301,16.80266623619778,7,-7.399993896484375,-25.399978637695312,-61.07499694824219,-95.35000610351562,56.20001220703125,4,0.12597040570181228,-2.583332273692509,562.7999877929689,2.9523923705722073,557.0,-4.789492282239972,551.7999877929689,0.12597040570181228 5190,2020-07-06,568.2000122070312,572.5999755859375,556.5999755859375,572.0,110745.0,0.0024700501838645916,5.400078125953686,1.1874916553815635,66.60713925653764,58.483985349189716,-10.579834384620995,-22.435926911412935,-47.758232612223765,-30.813518535153435,12.777083689176305,16.0,12.53603070742497,18.800012207031273,-15.950711380907933,53.55073579497048,1.4246504130617268,36.17537400100082,-37.27615210158899,72.77781168619791,11.059114864385279,17.37536179396958,7,-8.800018310546875,-26.800003051757812,-61.97502136230469,-119.55001831054688,71.39996337890625,0,0.12108410122296953,-2.18182259552362,566.7999877929688,-2.583332273692509,562.7999877929689,2.9523923705722073,557.0,0.12108410122296953 5191,2020-07-07,566.0,570.7999877929688,559.4000244140625,569.7999877929688,112902.0,-0.0038718975004696787,2.931030128279331,1.0,55.60537656334032,59.53961324902232,-10.135453900040602,-18.7228167264725,-43.45104867467717,-30.449616097136413,12.427532877407717,11.39996337890625,10.5429786320733,15.029998779296875,-19.74259161401028,49.80258917260403,-2.3562964173567025,32.41629397595045,-33.02509381049413,66.66666666666666,8.80245274282752,17.386295196653595,7,-6.600006103515625,-24.599990844726562,-54.27500915527344,-119.64999389648438,77.79998779296875,1,0.11766780138858213,5.400078125953686,568.2000122070312,-2.18182259552362,566.7999877929688,-2.583332273692509,562.7999877929689,0.11766780138858213 5192,2020-07-08,567.5999755859375,569.4000244140625,561.0,564.0,92771.0,0.002826811989288913,1.3333163792957292,-0.9473650395926694,53.301870496140666,60.25774370236048,-10.06625657467373,-19.129850231977343,-42.83668246484831,-33.946133291951355,12.059091905422182,8.4000244140625,9.902872690097979,15.249975585937477,-19.87838794472816,50.378339116603115,-2.3142061793953417,32.814157351270296,-32.65606515573063,51.401810517429226,-1.393704624655669,17.56418176533282,7,-7.5999755859375,-26.199966430664062,-52.924964904785156,-124.84997558593756,70.800048828125,2,0.1257928602628211,2.931030128279331,566.0,5.400078125953686,568.2000122070312,-2.18182259552362,566.7999877929688,0.1257928602628211 5193,2020-07-09,579.2000122070312,588.0,571.2000122070312,573.0,197350.0,0.020436992811916355,-2.4285732080242646,1.7222372927333762,54.999989596287364,60.5874626596777,-19.202038825324507,-27.409670174049324,-52.68346335329329,-47.311482571593274,12.782215487175657,20.4000244140625,7.709288826579723,23.850012207031227,-9.564483876558597,57.26450829062105,7.142764165236258,40.557260248826196,-42.36585770575141,71.97458295915314,22.357564281193774,16.707248041794934,7,-14.20001220703125,-34.90000915527344,-62.275001525878906,-136.4500122070313,46.20001220703125,3,0.09668508083522487,1.3333163792957292,567.5999755859375,2.931030128279331,566.0,5.400078125953686,568.2000122070312,0.09668508083522487 5194,2020-07-10,601.2000122070312,602.2000122070312,579.2000122070312,579.2000122070312,164342.0,0.03798342461383841,-1.0909090909090908,3.5483801104537265,72.13114549062294,62.42740758183573,-37.91521692402148,-45.0069540449806,-72.33860509064982,-70.96998173081874,14.217338116591161,23.0,10.530285095545196,41.59001159667969,7.579611884231895,75.60041130912748,24.584811740455734,58.59521145290364,-61.29590697582819,97.80701930502964,47.26674790048027,17.0051998562239,7,-29.100006103515625,-49.80000305175781,-74.875,-151.35000610351562,26.20001220703125,4,0.05888217342004287,-2.4285732080242646,579.2000122070312,1.3333163792957292,567.5999755859375,2.931030128279331,566.0,0.05888217342004287 5195,2020-07-13,604.0,612.0,600.5999755859375,605.0,99474.0,0.004657331563733491,-1.9230648846599268,-0.045454545454545456,69.09089521928257,64.06157900943202,-36.0397264027323,-43.2678053253004,-73.0126648931008,-75.51524729454468,15.70465246363672,11.4000244140625,13.52850234262064,40.10000000000002,6.439269696015572,73.76073030398447,23.26963484800774,56.930365151992305,-59.11222221073069,84.79086746546174,35.23824070145043,16.83036515199223,7,-27.0,-47.69999694824219,-69.5999984741211,-147.35000610351562,12.4000244140625,0,0.0314569536423841,-1.0909090909090908,601.2000122070312,-2.4285732080242646,579.2000122070312,1.3333163792957292,567.5999755859375,0.0314569536423841 5196,2020-07-14,602.7999877929688,607.2000122070312,598.2000122070312,601.7999877929688,107027.0,-0.0019867751772040254,-1.1951350224789352,-1.0,88.11592433763576,66.53197730626798,-29.999325443436987,-38.380715398885286,-69.95987317397748,-76.00537353173354,16.882221172605284,9.0,15.478022243909095,35.30998840332029,1.1124207157964747,69.5075560908441,18.211204559558382,52.4087722470822,-51.200987782626385,81.9607603783701,25.060240692319525,17.098783843761883,7,-18.5,-46.49998474121094,-64.27498626708984,-143.14999389648438,74.0,1,0.061048421596199054,-1.9230648846599268,604.0,-1.0909090909090908,601.2000122070312,-2.4285732080242646,579.2000122070312,0.061048421596199054 5197,2020-07-15,614.0,614.2000122070312,604.2000122070312,607.4000244140625,131561.0,0.018579980812603925,1.8571428571428572,6.5999755859375,89.72430176741784,68.80763192065422,-36.05518245124233,-47.445263716721,-79.25481716133845,-88.96251796883826,17.34128482846704,11.4000244140625,17.764587263415933,43.61000061035156,4.091957188246738,83.12804403245639,23.850978899299093,63.36902232140403,-56.360899990691905,99.53485533248546,36.843533964855425,19.759021711052434,7,-28.600006103515625,-56.59999084472656,-72.82500457763672,-154.35000610351562,55.79998779296875,2,0.04853418207323901,-1.1951350224789352,602.7999877929688,-1.9230648846599268,604.0,-1.0909090909090908,601.2000122070312,0.04853418207323901 5198,2020-07-16,610.0,611.2000122070312,602.4000244140625,607.2000122070312,78205.0,-0.006514657980456029,2.3846027442280833,0.42424214400651045,84.67335854994019,70.47222236413391,-27.553280182443245,-41.80838139328739,-74.13066101772438,-86.85974527421035,17.617780940337813,11.5999755859375,20.384222278031984,37.210000610351585,-5.835434135477499,80.25543535618067,15.6872832374371,58.73271798326607,-45.57359052696518,87.99996512276785,21.596041413002027,21.52271737291453,7,-24.600006103515625,-52.59999084472656,-68.82500457763672,-150.35000610351562,54.0,3,0.0465574170722336,1.8571428571428572,614.0,-1.1951350224789352,602.7999877929688,-1.9230648846599268,604.0,0.0465574170722336 5199,2020-07-17,613.4000244140625,617.7999877929688,609.4000244140625,610.0,90068.0,0.005573810514856614,-2.652177374412865,1.214299727520436,90.53706204194407,73.13110267362353,-26.427020738528313,-44.08188070246547,-76.10528163977722,-92.17564781724172,17.39203661555639,8.39996337890625,21.400890632153732,38.46002502441411,-8.22442984638485,85.14447989521307,15.117797589014572,61.802252459813644,-43.000782612948115,77.55117928788077,5.877320156193051,23.342227435399504,7,-24.800018310546875,-54.20002746582031,-71.9000244140625,-138.4000244140625,56.0,4,0.01956309018973834,2.3846027442280833,610.0,1.8571428571428572,614.0,-1.1951350224789352,602.7999877929688,0.01956309018973834 5200,2020-07-20,620.7999877929688,624.2000122070312,609.4000244140625,613.2000122070312,143209.0,0.01206384591519205,1.0555503751112618,2.2352708864395217,91.16942708560939,77.08266384276452,-28.58727962048863,-49.050648066246595,-81.11660733592521,-101.68506210503483,17.62505807201148,14.79998779296875,21.8706114143248,42.71998901367192,-7.482370094167095,92.92234812151094,17.618809459752356,67.82116856759149,-43.7646415529947,86.92298302283655,10.14880348517687,25.10117955391951,7,-28.199981689453125,-58.39997863769531,-81.94998931884766,-144.74998474121094,48.0,0,0.010631502498184231,-2.652177374412865,613.4000244140625,2.3846027442280833,610.0,1.8571428571428572,614.0,0.010631502498184231 5201,2020-07-21,634.4000244140625,636.2000122070312,622.4000244140625,623.7999877929688,136456.0,0.021907275915780566,-1.0597052995968936,1.3947461411201594,91.9739495275406,81.37956151292008,-35.162090490669584,-60.723447724519815,-92.28836170916043,-117.21553170731977,17.83113947249135,15.4000244140625,22.52832775202478,53.120025634765625,-2.8489100466302943,109.08896131616154,25.135557794067722,81.10449347546353,-49.818331619359355,94.67459040519775,16.54336672993294,27.984467840697956,7,-30.70001220703125,-54.300018310546875,-96.7500228881836,-153.7000274658203,42.0,1,-0.028373264986275792,1.0555503751112618,620.7999877929688,-2.652177374412865,613.4000244140625,2.3846027442280833,610.0,-0.028373264986275792 5202,2020-07-22,630.0,640.5999755859375,625.5999755859375,634.5999755859375,133848.0,-0.00693572548034882,-1.2388018911754257,-0.4339584616890557,87.00436723491582,84.93560347276767,-23.44529903907835,-52.742617834019484,-85.74803509673825,-114.7336429930856,18.592501299902935,15.0,23.986886454104365,44.730001831054665,-13.251391585943452,102.71139524805278,15.739305122555606,73.72069853955372,-36.12700971107779,72.25133734269846,-5.2587830120697845,28.990696708499055,7,-20.100006103515625,-39.300018310546875,-92.3499984741211,-141.5,42.20001220703125,2,0.07428569490947412,-1.0597052995968936,634.4000244140625,1.0555503751112618,620.7999877929688,-2.652177374412865,613.4000244140625,0.07428569490947412 5203,2020-07-23,643.4000244140625,647.7999877929688,631.4000244140625,631.4000244140625,110570.0,0.02126988002232144,-1.7333272298177083,-2.6087094976514607,88.22351994512934,86.72364507882395,-29.928114254101615,-62.01327994180838,-96.87239530534168,-129.25567344529986,19.925518516171447,17.79998779296875,28.02896970749339,53.49002380371098,-7.579817921224276,114.55986552864624,22.955102941243354,84.02494466617861,-40.18163706573728,88.54175110666063,9.530442132168844,30.534920862467658,7,-20.4000244140625,-49.10003662109375,-105.7500228881836,-139.3500213623047,19.5999755859375,3,0.04103195893246725,-1.2388018911754257,630.0,-1.0597052995968936,634.4000244140625,1.0555503751112618,620.7999877929688,0.04103195893246725 5204,2020-07-24,627.7999877929688,637.2000122070312,619.4000244140625,635.0,116334.0,-0.02424624810249354,2.0689537239220224,-0.6000010172526041,76.04890702394239,87.49675750156392,-11.35183485382504,-42.86138015754,-79.3438194770929,-114.74881632674283,20.901255142580773,24.0,32.34640359938862,34.23998718261714,-26.720283879993758,95.20025824522804,3.759851651311692,64.72012271392259,-15.665280355714799,47.916616996081984,-30.566125876726247,30.48013553130547,7,-4.79998779296875,-33.5,-90.14998626708984,-123.29998779296875,26.20001220703125,4,0.057661696258218154,-1.7333272298177083,643.4000244140625,-1.2388018911754257,630.0,-1.0597052995968936,634.4000244140625,0.057661696258218154 5205,2020-07-27,640.0,640.0,624.5999755859375,626.5999755859375,108533.0,0.019432960248884967,1.29850691882339,-1.8611113465858518,79.7427302504401,86.56640260298661,-20.012777357110394,-50.565631502886845,-89.57561260839839,-128.00451813274816,22.211445861410755,15.4000244140625,36.36819904679601,41.93999938964839,-18.76798927787206,102.64798805716885,11.586005055888108,72.29399372340868,-20.73223649160309,72.53521883495772,-7.134749504995639,30.353994333760248,7,-14.899993896484375,-45.70001220703125,-102.24999237060547,-135.39999389648438,16.79998779296875,0,0.045937538146972656,2.0689537239220224,627.7999877929688,-1.7333272298177083,643.4000244140625,-1.2388018911754257,630.0,0.045937538146972656 5206,2020-07-28,641.2000122070312,642.7999877929688,632.7999877929688,638.5999755859375,74623.0,0.001875019073486417,2.448283119534448,0.19403223014766838,79.67739029808246,85.4500791063938,-16.978374335368244,-47.14158344842599,-88.282206250733,-129.87436067697615,23.626656418142282,10.0,36.969266955683906,38.67001037597652,-20.849801566108567,98.1898223180616,8.910104404933918,68.42991634701912,-21.79998779296875,76.7606193786871,-6.217188812337383,29.759905971042553,7,-16.100006103515625,-46.9000244140625,-103.45000457763672,-123.10000610351562,23.79998779296875,1,0.04304425305754056,1.29850691882339,640.0,2.0689537239220224,627.7999877929688,-1.7333272298177083,643.4000244140625,0.04304425305754056 5207,2020-07-29,649.0,651.0,636.2000122070312,640.7999877929688,96004.0,0.012164671934613569,1.4262250794206668,3.1538064273809243,79.03490425057088,84.82358418424167,-21.558621911938417,-50.273305165682814,-92.90190938017713,-137.98627953407225,25.586074004514654,14.79998779296875,38.3595807130622,41.86999816894536,-17.051301219639754,100.79129755753047,12.409348474652802,71.33064786323791,-24.4000244140625,93.6708811860917,8.917014415485326,29.460649694292567,7,-18.79998779296875,-53.100006103515625,-111.24999237060547,-130.89999389648438,20.5999755859375,2,0.04221883576897145,2.448283119534448,641.2000122070312,1.29850691882339,640.0,2.0689537239220224,627.7999877929688,0.04221883576897145 5208,2020-07-30,644.2000122070312,649.4000244140625,638.0,644.2000122070312,132820.0,-0.007395975027686852,1.1923072408652886,0.0,70.87376166925621,82.63877303172079,-12.736573259845386,-41.17333170373536,-85.15040304017111,-133.67300562435673,27.256453044689255,11.4000244140625,38.777292306372374,33.00000915527346,-24.249959916130365,90.24997822667729,4.3750246195716045,61.624993690975316,-14.320031738281273,78.48103466258736,-4.43077860157085,28.624984535701884,7,-14.0,-48.300018310546875,-106.45000457763672,-126.10000610351562,11.5999755859375,3,0.043464761672499685,1.4262250794206668,649.0,2.448283119534448,641.2000122070312,1.29850691882339,640.0,0.043464761672499685 5209,2020-07-31,638.2000122070312,659.4000244140625,638.2000122070312,645.5999755859375,85929.0,-0.009313877501249901,-4.729761384350178,-100.0,66.10168030377308,79.85346783373897,-3.1835248596963766,-31.146871668738413,-76.68809691012939,-128.5476340776139,28.704281434583823,21.20001220703125,37.69058988221673,23.430007934570312,-30.997434870269558,77.85745073941018,-3.783713467849566,50.64372933699019,-4.096027832031268,39.08051016900401,-41.79280809264265,27.21372140241992,7,1.20001220703125,-37.5,-98.80000305175781,-120.10000610351562,26.79998779296875,4,0.03885927188751559,1.1923072408652886,644.2000122070312,1.4262250794206668,649.0,2.448283119534448,641.2000122070312,0.03885927188751559 5210,2020-08-03,637.0,639.2000122070312,628.2000122070312,636.5999755859375,98000.0,-0.0018803074021910282,3.583286709729922,-0.054057620771851105,66.10168030377308,76.97877125332036,0.6214763029828418,-25.85379632361321,-73.16303899471177,-128.22533421301807,30.352869828200845,11.0,37.4975559663751,18.78999633789067,-31.806202087763268,69.38619476354461,-6.508102874936299,44.08809555071764,22.4000244140625,28.20507804476301,-50.36069764623085,25.298099212826944,8,2.4000244140625,-36.29998779296875,-89.74999237060547,-114.14999389648438,17.0,0,0.02668759811616961,-4.729761384350178,638.2000122070312,1.1923072408652886,644.2000122070312,1.4262250794206668,649.0,0.02668759811616961 5211,2020-08-04,632.5999755859375,637.0,630.5999755859375,637.0,92927.0,-0.006907416662578547,1.9090858648911084,-10.99938968568813,59.35611075224184,73.90674275524547,5.296271208897224,-17.084365704870038,-66.32510440565284,-124.72155162903925,32.090549987131354,6.4000244140625,36.56389048076926,11.059973144531227,-33.471013403637016,55.59095969269947,-11.205520129552951,33.325466418615406,26.800048828125,14.102441209669372,-59.257542952212454,22.265493274084136,8,6.800048828125,-31.89996337890625,-81.14997100830078,-109.74996948242188,18.20001220703125,1,0.03825484214509545,3.583286709729922,637.0,-4.729761384350178,638.2000122070312,1.1923072408652886,644.2000122070312,0.03825484214509545 5212,2020-08-05,639.0,640.7999877929688,629.5999755859375,635.4000244140625,108951.0,0.010117016536610679,2.1111356006917363,-0.8181717297822166,64.24359101957319,71.24230620796146,0.3432499554149899,-18.826245156109735,-70.37535486742138,-131.47236485908132,33.97353901659894,11.20001220703125,34.959974944090845,13.88999633789058,-23.271722695738845,51.051715371520004,-4.690863178924133,32.47085585470529,19.776024169921925,34.61533194700116,-35.36878985650221,18.58085951681471,8,0.4000244140625,-38.29998779296875,-87.54999542236328,-116.14999389648438,13.0,2,0.04068857589984343,1.9090858648911084,632.5999755859375,3.583286709729922,637.0,-4.729761384350178,638.2000122070312,0.04068857589984343 5213,2020-08-06,635.2000122070312,640.0,632.0,638.0,103645.0,-0.005946772758949503,1.3529454003644164,-0.777779661591672,60.665342050241065,69.53302121088355,3.193582305276095,-11.189456896566867,-64.65329099344922,-127.41652520348799,35.155384933828756,8.0,31.69441973523749,7.290008544921875,-23.13504838732524,37.71506547716899,-7.922519921201683,22.502537011045433,22.96449172363282,22.435888657833527,-44.66642299727907,15.21252846612354,8,6.79998779296875,-27.20001220703125,-83.75000762939453,-109.25,22.0,3,0.05415611259102793,2.1111356006917363,639.0,1.9090858648911084,632.5999755859375,3.583286709729922,637.0,0.05415611259102793 5214,2020-08-07,636.5999755859375,638.2000122070312,627.4000244140625,633.7999877929688,93404.0,0.0022039725314897396,2.5999593103097505,-1.0,58.212040404963254,67.14072233916389,3.5460783073259563,-10.331041440701256,-63.66908453073188,-128.29123053816124,35.733415206565724,10.79998779296875,29.346938209596033,6.91997375488279,-20.97620037429226,34.81614788405784,-7.028113309704736,20.868060819470315,20.965238510253926,68.65653966157281,3.893636990044527,13.948087064587545,8,6.800048828125,-28.5999755859375,-86.89997100830078,-110.64996337890625,14.800048828125,4,0.030160246533718738,1.3529454003644164,635.2000122070312,2.1111356006917363,639.0,1.9090858648911084,632.5999755859375,0.030160246533718738 5215,2020-08-10,623.0,633.7999877929688,615.0,630.0,146412.0,-0.021363456028127947,1.5753451000392966,-2.5000108991825614,44.07483589676564,63.18488296123979,16.182802339472573,5.022875758996861,-48.49015389899978,-113.50685555025058,35.6634494980066,21.5999755859375,24.94276570538773,-7.630001831054642,-33.025995932424735,17.76599227031545,-20.32799888173963,5.0679952196303475,33.35860650890629,31.007766609022326,-28.73341662278586,12.697997050685037,8,14.20001220703125,-15.0,-72.5999984741211,-97.04998779296875,28.20001220703125,0,0.0674157303370786,2.5999593103097505,636.5999755859375,1.3529454003644164,635.2000122070312,2.1111356006917363,639.0,0.0674157303370786 5216,2020-08-11,639.5999755859375,643.4000244140625,623.0,623.0,118392.0,0.026645225659610805,-1.4578378815622082,-2.371425083705357,54.428032022053735,60.45078604696011,-0.7465103996745484,-9.14779095834706,-63.12453703441224,-127.62113371214684,35.901900265288575,20.4000244140625,23.03538144716856,7.129974365234375,-14.883333789559174,29.143282520027924,-3.8766797121623995,18.13662844263115,14.277114532434439,86.61955788233979,27.285137686565477,11.006654077396792,8,-2.39996337890625,-30.199951171875,-89.1999740600586,-113.64996337890625,17.0,1,0.022514110324770797,1.5753451000392966,623.0,2.5999593103097505,636.5999755859375,1.3529454003644164,635.2000122070312,0.022514110324770797 5217,2020-08-12,643.7999877929688,644.2000122070312,634.2000122070312,640.0,84117.0,0.0065666234636478915,3.3477914737219208,0.2289152639590549,50.20159442020608,58.15387857484343,-6.438826485372942,-11.595290066203006,-65.23094012494744,-129.86380082924006,35.92379470203514,10.0,19.35290624315462,9.839987182617165,-10.90715178372784,30.58712614896217,-0.5335823005552811,20.21355666578961,7.7444769183008475,98.63005394920289,41.21428532490604,10.373569483172492,8,-6.5999755859375,-33.5999755859375,-93.39998626708984,-117.8499755859375,19.4000244140625,2,0.010872942113585582,-1.4578378815622082,639.5999755859375,1.5753451000392966,623.0,2.5999593103097505,636.5999755859375,0.010872942113585582 5218,2020-08-13,638.4000244140625,643.0,628.4000244140625,642.0,149876.0,-0.008387641319189898,4.214299727520436,-0.9473650395926694,55.955080837348056,57.026478634129546,-2.177052549883001,-4.17250278368806,-58.61447987296128,-121.95757451245822,35.908614917389954,15.39996337890625,15.314905407348647,3.020022583007858,-14.451229265102484,20.4912744311182,-5.715603341047313,11.755648507063029,10.951772414530978,80.13703640996378,20.630732836123585,8.73562592405517,8,-8.800018310546875,-23.100006103515625,-87.70001983642578,-112.45001220703125,12.0,3,0.021303219088094183,3.3477914737219208,643.7999877929688,-1.4578378815622082,639.5999755859375,1.5753451000392966,623.0,0.021303219088094183 5219,2020-08-14,625.4000244140625,635.7999877929688,624.0,634.4000244140625,77194.0,-0.020363407742554074,1.0000103450059483,2.5000169543250483,41.87083101675953,54.334162046683595,9.85241288516886,10.30072572471056,-44.45948676322007,-106.14539464244228,35.53987507274171,14.4000244140625,10.372976641328705,-10.579977416992165,-25.51275723651861,4.35280240253428,-18.04636732675533,-3.113587507228999,21.890664604815356,35.61650707652175,-21.32294356910586,7.466389909763213,8,4.199981689453125,-6.100006103515625,-70.7500228881836,-96.35002136230469,17.199951171875,4,0.050847436123403034,4.214299727520436,638.4000244140625,3.3477914737219208,643.7999877929688,-1.4578378815622082,639.5999755859375,0.050847436123403034 5220,2020-08-17,627.4000244140625,634.7999877929688,623.7999877929688,624.4000244140625,78983.0,0.0031979531850414578,-4.23800389455634,-0.3333333333333333,42.38410551412062,52.44838368689235,7.09339585526061,9.29720907180581,-44.883478957507805,-105.13336357730634,34.92464106149726,11.0,7.2433225356780895,-8.909979248046852,-22.676435425576756,4.856476929483051,-15.793207336811747,-2.0267511592819574,17.95322326368273,20.754820191109026,-32.286207841868546,6.883228088764935,8,2.199981689453125,1.399993896484375,-65.65001678466797,-90.55001831054688,16.79998779296875,0,0.0382531065764844,1.0000103450059483,625.4000244140625,4.214299727520436,638.4000244140625,3.3477914737219208,643.7999877929688,0.0382531065764844 5221,2020-08-18,616.4000244140625,628.0,615.4000244140625,622.0,121733.0,-0.017532673847555302,-2.3157937005091633,-1.8666585286458333,32.622600724353816,48.934940320756866,17.381636063906285,19.899826086411622,-31.9450193728253,-90.9679024063123,33.66445804957377,12.5999755859375,4.655930711377437,-19.009979248046875,-35.40482440997425,-2.6151340861194967,-27.207401829010564,-10.812556667083186,27.132028403018012,3.47222369394247,-42.59406843484452,8.197422580963664,8,13.199981689453125,12.399993896484375,-49.750022888183594,-72.10002136230469,22.5999755859375,1,0.05645682416390052,-4.23800389455634,627.4000244140625,1.0000103450059483,625.4000244140625,4.214299727520436,638.4000244140625,0.05645682416390052 5222,2020-08-19,676.7999877929688,696.5999755859375,641.0,641.0,543316.0,0.09798825598088068,-2.106144946611269,-6.392882833787466,60.91030685914678,48.9621586328575,-41.45159933908519,-38.803715649857395,-89.83878903907748,-148.36352525561847,33.16904896449707,80.199951171875,3.546813338785114,39.04998474121089,14.550327573664845,63.54964190875694,26.80015615743787,51.299813324983916,-61.79998779296875,75.61576391707632,32.259683546923206,12.24982858377304,8,-21.0,-27.29998779296875,-106.49999237060547,-131.24998474121094,-36.0,2,-0.029846354272113795,-2.3157937005091633,616.4000244140625,-4.23800389455634,627.4000244140625,1.0000103450059483,625.4000244140625,-0.029846354272113795 5223,2020-08-20,669.7999877929688,686.5999755859375,664.5999755859375,675.0,154106.0,-0.010342789784655415,-1.8205061993575673,-0.14525178715431158,60.50531785376875,49.216967238280326,-32.438729460054105,-31.330835905033382,-79.69171528741401,-138.2624091220232,32.4307845292918,22.0,3.637278582380077,30.729986572265602,2.402805712285499,59.057167432245706,16.566396142275494,44.89357700225571,-54.39996337890625,66.99506907800779,22.143996758520316,14.163590429990073,8,-14.0,-20.29998779296875,-98.39998626708984,-120.64997863769531,-24.39996337890625,3,-0.009853651397762508,-2.106144946611269,676.7999877929688,-2.3157937005091633,616.4000244140625,-4.23800389455634,627.4000244140625,-0.009853651397762508 5224,2020-08-21,664.0,675.0,656.7999877929688,671.7999877929688,72229.0,-0.008659283216889913,1.5633797973806485,1.4999941312487528,58.7096842786702,50.84306150293639,-24.969075643498513,-23.905424092372414,-70.64400252328232,-129.41464328159338,32.356975239208076,18.20001220703125,2.52444199378499,23.119998168945358,-6.7587327834143025,52.99872912130502,8.180632692765471,38.059363645125245,-46.97597656250002,59.85222267322119,12.362842407145394,14.939365476179834,8,-8.0,-11.0,-92.5999984741211,-114.84999084472656,1.20001220703125,4,-0.02048189094267694,-1.8205061993575673,669.7999877929688,-2.106144946611269,676.7999877929688,-2.3157937005091633,616.4000244140625,-0.02048189094267694 5225,2020-08-24,669.4000244140625,674.0,662.4000244140625,663.0,164727.0,0.008132566888648274,-2.052634960407331,-0.8205172346335928,61.79489667444213,51.66160201986844,-25.80920128053276,-28.448509336559255,-72.73751597718626,-132.25701056821947,32.1825965133536,11.5999755859375,2.3229884319305256,27.050021362304733,-5.426390770752391,59.52643349536186,10.811815295776114,43.28822742883335,-50.784481933593725,66.502503044243,14.178944034647046,16.238206066528566,8,-13.4000244140625,-16.4000244140625,-95.5000228881836,-117.50003051757812,12.5999755859375,0,-0.04003592448563709,1.5633797973806485,664.0,-1.8205061993575673,669.7999877929688,-2.106144946611269,676.7999877929688,-0.04003592448563709 5226,2020-08-25,668.7999877929688,677.4000244140625,664.7999877929688,670.2000122070312,95581.0,-0.0008963797418725106,-1.680851892734238,-0.21875298022087014,59.92010971707218,52.74143705285356,-23.05615517390106,-27.062227755362983,-69.18241277723178,-129.39618313750498,31.939574149580093,12.60003662109375,2.471692093767956,25.069985961914085,-9.480049974306098,59.62002189813427,7.7949679938039935,42.34500393002418,-48.62475665039062,50.0,-4.3750158948229085,17.275017968110067,8,-12.79998779296875,-13.0,-91.29998016357422,-113.69998168945312,-13.20001220703125,1,-0.03678226081779268,-2.052634960407331,669.4000244140625,1.5633797973806485,664.0,-1.8205061993575673,669.7999877929688,-0.03678226081779268 5227,2020-08-26,676.4000244140625,680.0,662.7999877929688,668.0,128192.0,0.011363691327468173,1.2051332211745374,-5.999912808440143,63.37663264153524,53.56605391998547,-28.547659620740433,-34.260844124174696,-74.48409068601109,-134.50701481241515,31.432687658802056,17.20001220703125,5.735354862941904,31.300021362304733,-6.178725171110727,68.7787678957202,12.560648095597003,50.03939462901246,-54.696298382617215,65.77196191240837,7.052956877047585,18.739373266707705,8,-20.4000244140625,-20.60003662109375,-84.50001525878906,-115.30001831054688,-16.60003662109375,2,-0.05529276029589236,-1.680851892734238,668.7999877929688,-2.052634960407331,669.4000244140625,1.5633797973806485,664.0,-0.05529276029589236 5228,2020-08-27,672.2000122070312,680.4000244140625,669.4000244140625,679.5999755859375,100986.0,-0.006209361406616654,1.444427867107021,-0.8809454608867511,61.35205337773952,55.73063418231658,-21.287520838293858,-29.360937584297858,-68.1805646242749,-128.30394766107565,30.903189375779604,11.0,6.608075311606967,25.700009155273392,-13.680773256152406,65.08079156669919,6.009617949560493,45.39040036098629,-48.99836118449616,65.25423947985713,7.470375280952368,19.690391205712913,8,-16.20001220703125,-16.4000244140625,-71.9000244140625,-108.9000244140625,-15.20001220703125,3,-0.046712323480874285,1.2051332211745374,676.4000244140625,-1.680851892734238,668.7999877929688,-2.052634960407331,669.4000244140625,-0.046712323480874285 5229,2020-08-28,663.0,673.0,662.0,672.2000122070312,99956.0,-0.013686420767570207,1.0370393394632291,1.2432510454384242,63.123357477726586,58.03499551160612,-6.920859902532243,-19.191676697457297,-57.21137293356719,-117.55557535130981,29.813917033032993,11.0,7.64634507219273,15.259997558593795,-24.57948746341401,55.0994825806016,-4.659744952410051,35.17974006959764,-38.33038248619687,5.434775397557271,-53.43368488536855,19.91974251100388,8,-7.0,-7.20001220703125,-54.350006103515625,-96.10000610351562,-10.4000244140625,4,-0.026545966192967563,1.444427867107021,672.2000122070312,1.2051332211745374,676.4000244140625,-1.680851892734238,668.7999877929688,-0.026545966192967563 5230,2020-08-31,654.0,658.4000244140625,650.2000122070312,658.2000122070312,85247.0,-0.013574660633484115,2.565194315814614,0.456522460244273,54.97238244413683,60.518304591582016,6.983543824981211,-9.33119315132285,-46.11054657909358,-106.68936014267388,29.16841869334576,12.79998779296875,8.362293462298112,5.409997558593773,-34.18935546477985,45.0093505819674,-14.38967895309304,25.209674070280585,-27.891775324754235,12.58273595029881,-41.00838959209899,19.799676511686805,8,14.79998779296875,1.79998779296875,-45.350006103515625,-87.10000610351562,4.5999755859375,0,0.017125400928182266,1.0370393394632291,663.0,1.444427867107021,672.2000122070312,1.2051332211745374,676.4000244140625,0.017125400928182266 5231,2020-09-01,656.7999877929688,662.2000122070312,653.2000122070312,653.2000122070312,130606.0,0.004281326900563931,-4.000033908650097,-0.8571345530641012,54.53277468156594,59.80968990518414,11.752896609545928,-10.777801850389665,-47.13360843501664,-107.47134427115702,28.545493507374825,9.0,11.917457904405751,6.9999847412109375,-32.01676599478276,46.016735477204634,-12.508390626785854,26.50836010920773,-29.281928099509173,21.85421496088295,-24.964112218103956,19.508375367996834,9,11.600006103515625,-1.0,-47.09999084472656,-89.89999389648438,-7.79998779296875,1,0.03836786339127429,2.565194315814614,654.0,1.0370393394632291,663.0,1.444427867107021,672.2000122070312,0.03836786339127429 5232,2020-09-02,665.0,669.0,656.2000122070312,658.0,269141.0,0.012484793482694156,-1.415097598894455,1.9444576311417043,59.09711431603503,59.65322284543595,1.903169377337008,-17.845009599411014,-52.77356708347804,-113.71611378541354,27.842360457953912,12.79998779296875,15.841775772139044,13.899996948242233,-25.33360122524391,53.133595121728376,-5.716802138500839,33.516796034985305,-36.10030198869083,49.006562287160186,6.138333534783023,19.616799086743086,9,0.300018310546875,-9.20001220703125,-55.30000305175781,-98.10000610351562,-16.5999755859375,2,-0.014135375058740629,-4.000033908650097,656.7999877929688,2.565194315814614,654.0,1.0370393394632291,663.0,-0.014135375058740629 5233,2020-09-03,669.5999755859375,679.2000122070312,664.0,668.5999755859375,150053.0,0.006917256520206694,-1.980408817827138,0.14285714285714285,66.03771244921859,60.46744819771911,-3.048772617133068,-20.802228290571747,-54.72014822188271,-116.55375526579564,27.242962286171394,15.20001220703125,22.36404969012824,16.779974365234352,-22.53475763359188,56.094706364060585,-2.877391634178707,36.43734036464741,-39.346272023135725,66.89642544450432,22.15621512091851,19.657365999413106,9,-4.299957275390625,-13.79998779296875,-56.54997253417969,-101.0999755859375,-16.79998779296875,3,-0.014635585648570593,-1.415097598894455,665.0,-4.000033908650097,656.7999877929688,2.565194315814614,654.0,-0.014635585648570593 5234,2020-09-04,655.7999877929688,669.0,651.0,663.0,121674.0,-0.02060930151751128,-1.1428586998775663,-7.20001220703125,59.49196404638507,60.21156679460166,10.578123086269443,-5.7867619178882705,-38.50781546183475,-100.85260188779716,26.695536634039783,18.5999755859375,20.2090776851893,2.019985961914017,-36.557858204759555,40.59783012858759,-17.268936121422712,21.308908045250746,-24.2193587897043,19.310260641163794,-27.288124213395434,19.28892208333676,9,9.500030517578125,0.0,-42.74998474121094,-87.29998779296875,10.20001220703125,4,0.0018298448145290802,-1.980408817827138,669.5999755859375,-1.415097598894455,665.0,-4.000033908650097,656.7999877929688,0.0018298448145290802 5235,2020-09-07,665.0,669.4000244140625,655.0,655.0,56892.0,0.014028686151692282,-1.8800048828125,-1.3888865341414827,66.44112298043076,60.936123823863724,0.7692223624713961,-12.31004945658583,-44.98409880096722,-108.12016456325159,27.113684327794395,14.4000244140625,18.728764807022685,9.119998168945358,-26.89013968371205,45.130136021602766,-8.885070757383346,27.125067095274062,-32.118984065082145,49.64536858076008,-2.30870595606725,18.005068926328725,9,0.300018310546875,-9.20001220703125,-44.949981689453125,-88.99998474121094,-3.79998779296875,0,-0.018646653254229317,-1.1428586998775663,655.7999877929688,-1.980408817827138,669.5999755859375,-1.415097598894455,665.0,-0.018646653254229317 5236,2020-09-08,654.0,666.5999755859375,645.2000122070312,665.5999755859375,71769.0,-0.016541353383458635,2.147059087522776,-1.15999755859375,38.414650409660915,58.162570242544355,10.559511986358757,-0.18542862251979386,-31.390061369654404,-95.36299170016844,26.871663300137666,21.39996337890625,17.629062545793545,-2.600003051757767,-37.80644609540627,32.60643999189074,-20.20322457358202,15.003218470066486,-19.844604872061723,25.88231703814338,-22.12535510160571,17.603221521824242,9,8.800018310546875,1.79998779296875,-33.949981689453125,-73.99998474121094,5.0,1,0.007033601813360102,-1.8800048828125,665.0,-1.1428586998775663,655.7999877929688,-1.980408817827138,669.5999755859375,0.007033601813360102 5237,2020-09-09,650.7999877929688,656.5999755859375,643.7999877929688,652.7999877929688,125626.0,-0.00489298502604163,1.6666709052299633,0.1724141559767224,39.95772706861222,55.78542287486354,10.891645429487767,3.7586001880631557,-25.74735030353486,-90.29320852558408,26.548066263120994,12.79998779296875,15.333434892013543,-6.15001525878904,-40.95759016746251,28.657559649884433,-23.553802713125833,11.253772195547754,-15.395701055870518,19.773997662044778,-24.764807466128552,17.40378745433676,9,10.70001220703125,5.0,-30.749969482421875,-70.79997253417969,-3.39996337890625,2,-0.002765807969777323,2.147059087522776,654.0,-1.8800048828125,665.0,-1.1428586998775663,655.7999877929688,-0.002765807969777323 5238,2020-09-10,652.0,656.5999755859375,649.0,651.5999755859375,150445.0,0.001843903241456335,-1.7142888283378745,-0.20001220703125,43.33334237556644,53.586532307956865,7.29173310264423,3.8258587632419676,-24.627335794704095,-89.71724308388343,26.663046403667234,7.5999755859375,13.396253517231116,-5.630001831054642,-39.428467673893806,28.168464011784522,-22.529234752474167,11.269231090364883,-15.371799485924953,32.031251862642485,-10.1338521145451,16.899232921419557,9,9.5,3.79998779296875,-31.949981689453125,-71.99998474121094,-5.20001220703125,3,-0.00552143494775692,1.6666709052299633,650.7999877929688,2.147059087522776,654.0,-1.8800048828125,665.0,-0.00552143494775692 5239,2020-09-11,657.2000122070312,669.0,651.2000122070312,652.2000122070312,100561.0,0.00797547884514005,-4.085710797991071,12.499237107110162,43.207128462534456,52.279281865556605,1.3214347687393229,1.191460496341847,-27.52801444902684,-93.13771757053098,27.338650184407022,17.79998779296875,10.117747950566354,-2.019989013671875,-32.23657170007709,28.196593672733343,-17.128280356874484,13.088302329530734,-19.372376191518924,52.34377048906733,12.709543226784383,15.108291343202609,9,4.29998779296875,-1.4000244140625,-32.20001220703125,-77.19999694824219,-12.0,4,-0.006695107018160562,-1.7142888283378745,652.0,1.6666709052299633,650.7999877929688,2.147059087522776,654.0,-0.006695107018160562 5240,2020-09-14,651.4000244140625,662.0,648.4000244140625,660.4000244140625,77414.0,-0.008825300799205738,1.2295131176082128,-1.8,40.84213042112304,50.758099169951834,7.502834281461105,9.361634022088083,-19.49381606796169,-85.56746572280645,27.997206991093588,13.5999755859375,7.126310820971639,-9.01997680664067,-35.603667858395625,17.563714245114284,-22.31182233251809,4.27186871923675,-12.396941607141684,30.158860871397536,-7.826912583635021,13.291845525877456,9,10.0999755859375,4.39996337890625,-25.70001220703125,-71.40000915527344,1.39996337890625,0,0.02241322542023272,-4.085710797991071,657.2000122070312,-1.7142888283378745,652.0,1.6666709052299633,650.7999877929688,0.02241322542023272 5241,2020-09-15,651.2000122070312,652.5999755859375,644.4000244140625,650.7999877929688,155787.0,-0.00030704973830963933,4.125047684443428,-0.04444715711805555,35.616437401714975,48.149135068360714,7.6270148702082,12.967289269772891,-16.944929029784475,-83.3648239441709,29.23247400717073,8.199951171875,4.3541807425838215,-10.959988403320267,-28.39249206761906,6.4725152609785255,-19.676240235469663,-2.2437365711708708,-11.044991544530149,29.365162021619028,-4.894928257344148,8.716251832149378,9,10.29998779296875,4.79998779296875,-28.600006103515625,-71.19999694824219,-18.79998779296875,1,0.015356265068405373,1.2295131176082128,651.4000244140625,-4.085710797991071,657.2000122070312,-1.7142888283378745,652.0,0.015356265068405373 5242,2020-09-16,656.5999755859375,659.7999877929688,649.7999877929688,650.0,119830.0,0.008292326900616542,-1.8571428571428572,16.498931949954226,41.21619438875139,45.39118861719769,1.0171673694054562,6.299370262153275,-19.936420707270713,-86.68807222615806,27.891553216992005,10.0,3.8928918232204524,-4.550024414062477,-20.70500085402125,11.604952025896296,-12.627512634041864,3.5274638059169092,-15.316055824967634,49.59334666514492,18.45845287204252,8.077488219979372,9,3.0517578125e-05,-0.5999755859375,-33.299957275390625,-76.59996032714844,-23.0,2,0.0036552307391128913,4.125047684443428,651.2000122070312,1.2295131176082128,651.4000244140625,-4.085710797991071,657.2000122070312,0.0036552307391128913 5243,2020-09-17,663.2000122070312,666.0,650.7999877929688,651.7999877929688,110023.0,0.01005183805437082,-1.268654404999408,1.7272828157656241,50.116016344957636,44.349416650372426,-7.3601761358258955,-0.8648114902699717,-24.375596221021397,-91.46967779964939,26.585179556832532,15.20001220703125,3.473198612593478,2.3800109863281023,-13.293451535620648,18.053473508276852,-5.456720274646273,10.216742247302477,-20.809771329562068,76.42279045071778,40.300499229333695,7.836731260974368,9,-6.600006103515625,-7.20001220703125,-39.5,-83.19999694824219,-19.20001220703125,3,-0.023823865353061024,-1.8571428571428572,656.5999755859375,4.125047684443428,651.2000122070312,1.2295131176082128,651.4000244140625,-0.023823865353061024 5244,2020-09-18,650.4000244140625,671.5999755859375,649.2000122070312,664.5999755859375,161308.0,-0.01930034312027873,-1.6987947377322832,-1.2456070843461222,48.00001356336806,42.30040449292101,5.133070547268744,11.451166552214318,-10.228166286342457,-76.75873490430399,25.81647375083096,22.39996337890625,1.2138411116827683,-9.739978027343795,-26.00157850464268,6.521622449955089,-17.870778265993295,-1.6091777886942964,-6.925588842423963,22.0588631284164,-16.337076418328028,8.130800238649458,9,7.299957275390625,5.5999755859375,-27.95001220703125,-70.40000915527344,-11.800048828125,4,-0.005535111448276786,-1.268654404999408,663.2000122070312,-1.8571428571428572,656.5999755859375,4.125047684443428,651.2000122070312,-0.005535111448276786 5245,2020-09-21,642.5999755859375,650.0,635.5999755859375,650.0,126021.0,-0.011992694550022498,2.8918856501872288,0.5211302718222925,42.52631416637915,42.75725602144526,10.528734277654962,18.066769843424026,-1.2337970128830875,-67.22218177180048,24.660234672238,14.800048828125,-2.89001238406172,-16.200024414062455,-33.62402928449228,1.2239804563673715,-24.912026849277368,-7.4880219788475415,54.0,19.444444444444446,-20.174609714697933,8.71200243521489,9,11.0,13.4000244140625,-18.14996337890625,-62.59996032714844,-4.199951171875,0,0.004046120012256349,-1.6987947377322832,650.4000244140625,-1.268654404999408,663.2000122070312,-1.8571428571428572,656.5999755859375,0.004046120012256349 5246,2020-09-22,644.2000122070312,649.7999877929688,638.4000244140625,642.0,90130.0,0.0024899419263668676,-1.425533572713283,-0.2972979660513683,38.23531239406026,42.565876613161706,8.261124356367418,15.314449814625846,-1.5576104241013127,-67.2088717194863,23.33030294228066,11.39996337890625,-5.150168316358986,-13.369989013671898,-31.28782893251139,4.547850905167593,-22.328908973091643,-4.4110690542521525,51.17996337890622,23.888990614149304,-13.94186681145393,8.958919959419728,9,9.39996337890625,11.79998779296875,-15.0,-64.19999694824219,-22.0,1,0.013349853186860328,2.8918856501872288,642.5999755859375,-1.6987947377322832,650.4000244140625,-1.268654404999408,663.2000122070312,0.013349853186860328 5247,2020-09-23,639.0,648.2000122070312,639.0,645.0,68586.0,-0.008072046116882281,-2.0666707356770835,-2.727257594673325,32.80902605854705,41.39650813349289,12.975830105027399,18.518327291967353,4.523448244744031,-60.46685347513426,21.842278564192423,9.20001220703125,-9.68475160590674,-16.700000000000045,-34.143561747064496,0.7435617470644047,-25.42178087353227,-7.97821912646782,55.18437558593746,9.444512261284723,-23.689012156995553,8.721780873532214,9,14.5999755859375,27.0999755859375,-9.79998779296875,-58.99998474121094,-14.0,2,-0.010328600290982037,-1.425533572713283,644.2000122070312,2.8918856501872288,642.5999755859375,-1.6987947377322832,650.4000244140625,-0.010328600290982037 5248,2020-09-24,640.7999877929688,642.7999877929688,626.4000244140625,635.0,106973.0,0.0028168823051153424,2.34693547081208,-0.9666646321614584,40.259755701229416,41.06902227112566,10.527080271646582,15.015147386080343,3.772539882861224,-61.08192520906755,19.953507459199628,16.39996337890625,-9.092716014958796,-13.330010986328148,-30.162196038778347,3.502174066122052,-21.74610351255319,-4.913918460103105,52.21269979296869,31.858360475102494,-2.8988073441341555,8.416092526225071,9,8.20001220703125,15.70001220703125,11.850006103515625,-42.19999694824219,-16.5999755859375,3,-0.011235974319895647,-2.0666707356770835,639.0,-1.425533572713283,644.2000122070312,2.8918856501872288,642.5999755859375,-0.011235974319895647 5249,2020-09-25,645.4000244140625,649.5999755859375,639.0,641.5999755859375,140288.0,0.0071785841272205,-1.3555501302083333,0.6551822113715049,36.46413264497506,40.582578073775885,4.556337609249113,9.51689492073865,0.18705554677603686,-64.34010999035422,18.66671948828772,10.5999755859375,-8.38606932902951,-7.8499755859375,-24.569514918049776,8.869563746174776,-16.209745251993695,0.5097940801186951,44.948156644999926,80.50855786190523,45.66690916568269,8.359769666056165,9,3.5999755859375,8.0,7.249969482421875,-46.80003356933594,-17.60003662109375,4,-0.002169235142706283,2.34693547081208,640.7999877929688,-2.0666707356770835,639.0,-1.425533572713283,644.2000122070312,-0.002169235142706283 5250,2020-09-28,665.2000122070312,666.7999877929688,644.2000122070312,644.2000122070312,106712.0,0.030678628825501653,-1.1523786272321428,5.526244779955027,56.896547836224606,42.9470347887214,-14.617441908389765,-9.90903535816949,-18.58594393834437,-82.24955141903513,18.455785608368586,22.5999755859375,-7.689685522822174,11.390011596679642,-6.164699911223238,28.944723104582522,2.612655842728259,20.167367350631025,22.59024258623117,96.03966080134398,57.58350540814121,8.777355753951417,9,-16.20001220703125,-11.79998779296875,-10.70001220703125,-66.60002136230469,-31.20001220703125,0,-0.03998802786073152,-1.3555501302083333,645.4000244140625,2.34693547081208,640.7999877929688,-2.0666707356770835,639.0,-0.03998802786073152 5251,2020-09-29,682.0,684.2000122070312,658.7999877929688,665.2000122070312,150917.0,0.025255543422539883,1.396227338552028,0.7999994187127977,66.45568357042373,45.75142247557388,-29.7137090930529,-26.06043379858056,-34.58098873087101,-97.1251379064554,18.332842142512217,25.4000244140625,-6.906461157114904,26.929998779296852,5.322098089373753,48.53789946921995,16.126048434335303,37.7339491242584,3.3346455780944098,96.19374970300794,53.08696654226116,10.803950344961535,9,-26.699981689453125,-26.699981689453125,-27.5,-83.40000915527344,-26.5999755859375,1,-0.06392958297058282,-1.1523786272321428,665.2000122070312,-1.3555501302083333,645.4000244140625,2.34693547081208,640.7999877929688,-0.06392958297058282 5252,2020-09-30,655.5999755859375,681.0,653.4000244140625,681.0,213197.0,-0.03870971321710048,1.1732243352220573,-1.5119073136882337,51.499988301606955,45.905197137423805,-3.8782963953888157,-0.422400191135921,-7.524348085765951,-69.07679766494766,17.78422271618113,28.5999755859375,-5.944776704890955,0.9999755859374773,-20.101481047211678,22.101432219086632,-9.5507527306371,11.550703902512055,28.60003662109375,50.518957333460044,5.762877729446011,10.550728316574604,9,-0.299957275390625,-0.299957275390625,0.300018310546875,-56.99998474121094,7.60003662109375,2,-0.05094564463498541,1.396227338552028,682.0,-1.1523786272321428,665.2000122070312,-1.3555501302083333,645.4000244140625,-0.05094564463498541 5253,2020-10-01,659.7999877929688,665.0,654.7999877929688,655.5999755859375,107455.0,0.006406364190720826,-2.517252991255117,-0.165354652364269,51.09242559616926,46.24879847440172,-9.623316151484232,-5.685758959616578,-11.437390478467023,-71.61927144805509,16.79986431779166,10.20001220703125,-4.312490078465316,5.6899871826171875,-14.37453038407466,25.754504749309035,-4.342271600728736,15.722245965963111,24.4000244140625,46.01765968048374,2.1296093595927275,10.032258783345906,10,-4.499969482421875,-4.499969482421875,-3.899993896484375,-49.5,6.0,3,-0.05274323800667946,1.1732243352220573,655.5999755859375,1.396227338552028,682.0,-1.1523786272321428,665.2000122070312,-0.05274323800667946 5254,2020-10-02,657.0,658.5999755859375,650.0,657.4000244140625,73768.0,-0.004243691792621407,5.143000392379125,-0.09524363129059916,52.41378004005165,47.34740579369866,-6.468946009835918,-2.9421028539773033,-7.874139528304795,-67.266582645153,16.53891507257467,9.79998779296875,-3.6964612491558455,2.8299987792968295,-17.262954413063426,22.922951971657085,-7.216477816883298,12.876475375476957,24.888012695312455,31.999969482421875,-13.061907387389098,10.046476596180131,10,-1.699981689453125,-1.699981689453125,-1.100006103515625,-38.300018310546875,27.20001220703125,4,-0.049923877919282766,-2.517252991255117,659.7999877929688,1.1732243352220573,655.5999755859375,1.396227338552028,682.0,-0.049923877919282766 5255,2020-10-05,652.5999755859375,663.5999755859375,651.4000244140625,662.2000122070312,89970.0,-0.006697145226883583,-1.0333355373918527,23.99862679279829,50.58234684483631,48.71929851045156,-0.5601535468173324,0.5073218498790766,-3.1395468232368557,-61.39393566535341,16.32967850796172,12.199951171875,-4.713766114441114,-0.9500244140624545,-20.390569265724707,18.4905204375998,-10.670296839893581,8.770248011768672,27.06851757812501,7.6022650816568005,-37.81570257802968,9.720272425831137,10,2.700042724609375,2.700042724609375,3.300018310546875,-33.899993896484375,49.4000244140625,0,-0.038001821515089795,5.143000392379125,657.0,-2.517252991255117,659.7999877929688,1.1732243352220573,655.5999755859375,-0.038001821515089795 5256,2020-10-06,658.5999755859375,659.0,652.7999877929688,653.0,105033.0,0.00919399360168982,-1.0666707356770833,-0.5833285649799411,50.82781339841046,50.721385992658604,-4.808358763118122,-5.407642486465647,-8.767045833469638,-65.63835208109992,16.751800969058166,6.4000244140625,-4.4343060116865445,4.819976806640625,-14.751387824607832,24.391341437889082,-4.965705508983547,14.605659122264797,18.937778828125033,27.741856728830644,-16.439589294356704,9.785682315624223,10,-3.299957275390625,-3.299957275390625,3.70001220703125,-39.899993896484375,53.0,1,-0.037351923015259136,-1.0333355373918527,652.5999755859375,5.143000392379125,657.0,-2.517252991255117,659.7999877929688,-0.037351923015259136 5257,2020-10-07,649.0,658.5999755859375,647.0,648.7999877929688,126056.0,-0.0145763375976391,-5.105269920814662,0.035716621253405995,44.26494361648264,51.16640687213119,7.106628957796261,4.269466064414246,0.8501029596129683,-54.050948553375065,17.132233025048453,11.5999755859375,-3.072262242534748,-4.689999389648392,-24.335477853301313,14.95547907400453,-14.51273862147491,5.132739842178125,26.492245214062564,11.11111111111111,-27.79439116830844,9.82273923182647,10,12.600006103515625,6.300018310546875,13.099990844726562,-30.300018310546875,40.4000244140625,2,0.009861362733532442,-1.0666707356770833,658.5999755859375,-1.0333355373918527,652.5999755859375,5.143000392379125,657.0,0.009861362733532442 5258,2020-10-08,648.4000244140625,656.5999755859375,646.4000244140625,652.0,76227.0,-0.0009244616116139692,-1.6842062994908367,-17.99877937137626,49.103943436429425,52.570830293403894,9.9437323475712,4.833740477641641,1.6153756860433077,-51.56501389650839,17.517252680522606,10.199951171875,-1.3192712658604933,-5.10997619628904,-24.886185510071982,14.666233117493903,-14.998080853180568,4.778128460602488,25.12853196800006,11.627939986657394,-28.19371202773867,9.88810465689148,10,15.79998779296875,6.899993896484375,12.149978637695312,-29.700042724609375,41.79998779296875,3,0.022825396723794134,-5.105269920814662,649.0,-1.0666707356770833,658.5999755859375,-1.0333355373918527,652.5999755859375,0.022825396723794134 5259,2020-10-09,652.7999877929688,656.2000122070312,647.0,648.4000244140625,113711.0,0.006785877873589419,-1.555554613656593,-1.2222203384083279,54.713498639683344,52.32826927156597,7.491671402773477,0.09195107581342654,-2.3713269979333518,-54.272196908894784,17.298763486666573,9.20001220703125,1.7089454092837286,-0.49001159667966476,-20.19113409893498,19.21111090557565,-10.34057284780738,9.36054965444805,18.84342731037384,37.20919504336347,-4.9756416219869735,9.850561251127672,10,12.500030517578125,2.500030517578125,7.7500152587890625,-34.100006103515625,56.20001220703125,4,0.019914216058660283,-1.6842062994908367,648.4000244140625,-5.105269920814662,649.0,-1.0666707356770833,658.5999755859375,0.019914216058660283 5260,2020-10-12,666.0,669.4000244140625,655.7999877929688,658.0,119783.0,0.020220607312905647,-1.1935499748968803,1.818196950991136,59.098493328163855,51.51080368909265,-6.239029375136852,-12.604420568462501,-14.957486775772168,-65.77170790012383,17.517869081039766,16.60003662109375,4.184340665525838,11.980001831054665,-8.493095936932605,32.453099599041934,1.7434529470609732,22.216550715048356,3.8336794757714188,85.21728515625,39.03612236086867,10.236548883993638,10,-2.29998779296875,-10.699981689453125,-5.4499969482421875,-47.300018310546875,38.5999755859375,0,0.027327345656203095,-1.555554613656593,652.7999877929688,-1.6842062994908367,648.4000244140625,-5.105269920814662,649.0,0.027327345656203095 5261,2020-10-13,661.2000122070312,671.2000122070312,660.0,669.0,72900.0,-0.007207188878331494,-1.196078196712483,-0.9749984741210938,59.29649037520275,52.37708169726996,-5.252118309666457,-7.396044362194289,-9.4449188839219,-59.22438541642532,18.063962658603057,11.20001220703125,6.701112024265058,6.680014038085915,-13.990595704124644,27.350623780296473,-3.6552908330193077,17.015318909191137,-34.79998779296875,59.677399507288534,8.483742137024649,10.335304871105263,10,-2.399993896484375,-5.899993896484375,-0.6500091552734375,-41.9000244140625,36.39996337890625,1,0.06170596950956142,-1.1935499748968803,666.0,-1.555554613656593,652.7999877929688,-1.6842062994908367,648.4000244140625,0.06170596950956142 5262,2020-10-14,659.0,665.4000244140625,657.4000244140625,660.7999877929688,58173.0,-0.0033273021270641134,-2.200039062976843,0.23076802691811105,57.59599919095294,53.09970098557926,-2.815134524419477,-5.277594244671832,-6.749522536162544,-55.37747498717681,18.186491138506682,8.0,5.839970349463215,4.3600006103515625,-16.38916862241183,25.109169843114955,-6.014584006030077,14.734585226733202,-31.703975830078093,50.806378176967584,-2.7160332526582494,10.374584616381673,10,-0.199981689453125,-3.699981689453125,0.3000030517578125,-39.70001220703125,29.20001220703125,2,0.0798178688709219,-1.196078196712483,661.2000122070312,-1.1935499748968803,666.0,-1.555554613656593,652.7999877929688,0.0798178688709219 5263,2020-10-15,647.4000244140625,661.2000122070312,646.5999755859375,655.0,98923.0,-0.017602390873956764,-2.17389573686096,4.222237292733376,50.78864398865939,52.91913031320234,7.644870640426234,5.35241523847958,5.343761915207665,-42.39529501783761,17.699440530326367,14.60003662109375,1.9928271880842203,-6.449975585937523,-27.02931909133406,14.129367919459014,-16.73964733863579,3.8396961667607457,-19.225920483398454,3.2522261671715706,-44.9210206245582,10.289671752698275,10,11.399993896484375,7.899993896484375,11.249969482421875,-28.10003662109375,34.199951171875,3,0.06487488170549982,-2.200039062976843,659.0,-1.196078196712483,661.2000122070312,-1.1935499748968803,666.0,0.06487488170549982 5264,2020-10-16,646.7999877929688,655.5999755859375,645.2000122070312,650.7999877929688,64220.0,-0.0009268405907719712,-1.8888983079583601,0.5263174802036653,41.44980084155928,51.904402979504894,7.426895042244951,5.9752728374776325,6.395173974986392,-40.2013251010477,16.88109301530185,10.39996337890625,1.6253908295119572,-6.8700103759765625,-27.6385183079866,13.898497556033476,-17.254264341981525,3.5142435900284,-17.765365696777394,6.153752253605769,-34.47904980483288,10.384253966005009,10,11.4000244140625,8.500030517578125,11.850006103515625,-27.5,20.20001220703125,4,0.06709960611185761,-2.17389573686096,647.4000244140625,-2.200039062976843,659.0,-1.196078196712483,661.2000122070312,0.06709960611185761 5265,2020-10-19,645.2000122070312,656.0,645.2000122070312,651.0,56574.0,-0.002473679060194467,-2.724141559767224,1.4499969482421875,30.08657879978678,49.599821357435594,8.791296190468756,8.200466212391802,8.875674467145018,-37.34542809634331,17.01889028850993,10.79998779296875,0.9054900788718214,-8.599987792968705,-29.10764557123332,11.907669985295911,-18.85381668210107,1.65384109616366,-15.322082308623067,0.0,-32.216539703179066,10.25382888913233,10,13.0,10.100006103515625,13.449981689453125,-18.60003662109375,9.5999755859375,0,0.09888404616535662,-1.8888983079583601,646.7999877929688,-2.17389573686096,647.4000244140625,-2.200039062976843,659.0,0.09888404616535662 5266,2020-10-20,652.7999877929688,654.7999877929688,644.4000244140625,644.4000244140625,85426.0,0.011779255180018211,-1.4761925522252497,-1.4482725962094984,48.09783217136967,50.02569786353415,0.3152202739547647,1.346868565401678,1.727541980666274,-43.55270267033211,17.14046970735611,10.39996337890625,0.32613892806307376,-1.4300109863281705,-21.444855007438946,18.584833034782605,-11.437432996883558,8.577411024227217,-22.09561624838807,39.999825613839285,9.681263392122133,10.007422010555375,10,5.000030517578125,2.500030517578125,5.850006103515625,-26.20001220703125,-8.79998779296875,1,0.07935047298039599,-2.724141559767224,645.2000122070312,-1.8888983079583601,646.7999877929688,-2.17389573686096,647.4000244140625,0.07935047298039599 5267,2020-10-21,632.4000244140625,655.0,632.0,652.7999877929688,140717.0,-0.03124994448586904,-1.1698100713707855,-2.428577656675749,34.74387285637482,48.43013446575031,20.241453413278123,22.374161017326742,22.21621546599249,-21.845363322211597,16.99849234606271,23.0,-0.21149725257532737,-21.499975585937477,-42.75154318004206,-0.24840799183289164,-32.12575938298971,-10.874191788885241,-0.8857400562328621,1.3699460507971146,-25.848981051222083,10.62578379705227,10,19.199981689453125,22.899993896484375,26.3499755859375,-5.800048828125,14.0,2,0.1030992230468124,-1.4761925522252497,652.7999877929688,-2.724141559767224,645.2000122070312,-1.8888983079583601,646.7999877929688,0.1030992230468124 5268,2020-10-22,633.5999755859375,637.7999877929688,624.2000122070312,630.5999755859375,110439.0,0.0018974559227551424,1.3859555193866515,-0.14705908752277602,36.73465433412729,46.432485098466294,18.686412731508312,21.720781689121168,21.294830541564806,-22.142414869042,17.916471684961223,13.5999755859375,-1.3063079932882147,-19.940023803710915,-42.338928886586245,2.458881279164416,-31.139476345148523,-8.740571262273306,37.60003662109375,29.559644614029263,2.823812180036743,11.19945254143765,10,14.10003662109375,20.60003662109375,22.700027465820312,-5.5999755859375,16.20001220703125,3,0.08617430354317968,-1.1698100713707855,632.4000244140625,-1.4761925522252497,652.7999877929688,-2.724141559767224,645.2000122070312,0.08617430354317968 5269,2020-10-23,644.0,654.0,641.0,648.0,112440.0,0.016414180578913085,-1.6,-1.3333333333333333,45.435248838580506,44.91434682184593,7.718522000694065,11.816322086400874,11.719057974142288,-31.537963310681448,18.420952209627544,20.4000244140625,-0.4801493127638423,-9.469998168945267,-31.98446790060052,13.044471562709987,-20.727233034772894,1.7872366968823599,26.260012207031195,62.26413645777152,31.740377601138306,11.257234865827629,10,3.70001220703125,10.20001220703125,12.300003051757812,-15.20001220703125,8.4000244140625,4,0.05838505525766702,1.3859555193866515,633.5999755859375,-1.1698100713707855,632.4000244140625,-1.4761925522252497,652.7999877929688,0.05838505525766702 5270,2020-10-26,638.5999755859375,654.2000122070312,638.0,644.0,114466.0,-0.008385131077736752,-3.9091127674921857,1.350006103515625,39.31622259608488,42.694317068610616,9.859999635907798,15.938538127298898,17.833103924685247,-24.96944665435126,17.97190328612452,16.20001220703125,-0.4841155686077627,-13.54002075195308,-36.2784771386539,9.198435634747739,-24.90924894530349,-2.1707925586026704,30.738836621093697,46.75314638336831,15.22161265101241,11.369228193350395,10,6.200042724609375,15.60003662109375,18.250015258789062,-4.699981689453125,13.4000244140625,0,0.04447232305012938,-1.6,644.0,1.3859555193866515,633.5999755859375,-1.1698100713707855,632.4000244140625,0.04447232305012938 5271,2020-10-27,638.4000244140625,639.7999877929688,629.4000244140625,636.0,154627.0,-0.00031310864315570175,3.0000234752805297,-0.44444695616791374,43.70546490471392,41.15092437013961,7.247843799783141,13.391182831387368,19.114091892362353,-23.36356947572085,16.753665450715616,10.39996337890625,-1.6283905814881336,-11.559973144531227,-30.24318689236088,7.123240603298427,-20.90158001844611,-2.218366270616343,30.03601179296868,46.103954009595206,11.494105472274477,9.34160687391484,10,4.29998779296875,15.79998779296875,16.39996337890625,-0.500030517578125,15.79998779296875,1,0.025689164711355517,-3.9091127674921857,638.5999755859375,-1.6,644.0,1.3859555193866515,633.5999755859375,0.025689164711355517 5272,2020-10-28,622.2000122070312,637.2000122070312,619.2000122070312,633.0,128139.0,-0.025375958000471543,-1.1428586998775663,-4.499949137887188,36.87372371830587,39.60482211787811,19.75641504674138,28.41764316974468,34.28201472108617,-5.923783297037971,16.06033935389266,19.20001220703125,-5.076488791024076,-26.089987182617165,-48.29039646112574,-3.8895779041085916,-37.190191821871394,-14.989782543362935,45.351303519999874,8.571428571428571,-27.74976904484717,11.100204639254281,10,15.399993896484375,29.5,32.5999755859375,25.199981689453125,34.20001220703125,2,0.035036945299375954,3.0000234752805297,638.4000244140625,-3.9091127674921857,638.5999755859375,-1.6,644.0,0.035036945299375954 5273,2020-10-29,625.0,635.2000122070312,615.7999877929688,618.4000244140625,120900.0,0.004500141012593106,-2.2881261250077585,-0.6111095412750711,35.84520422870929,38.98208916089477,15.024857551162995,24.113145508416892,30.686859653093734,-7.123012397196135,15.397924869152527,19.4000244140625,-8.431163870808177,-21.549999999999955,-45.34946305736128,2.2494630573613676,-33.44973152868056,-9.65026847131935,40.61726358623116,23.958349890168577,-11.744465595594555,11.899731528680645,10,10.899993896484375,25.0,34.8499755859375,22.399993896484375,35.0,3,0.03424003906249995,-1.1428586998775663,622.2000122070312,3.0000234752805297,638.4000244140625,-3.9091127674921857,638.5999755859375,0.03424003906249995 5274,2020-10-30,624.2000122070312,629.2000122070312,617.4000244140625,618.0,84591.0,-0.0012799804687499972,-2.1892016727014787,0.9393992638763016,25.640994632739222,38.488135364556165,13.725263627759432,23.536580116281243,30.852969165171544,-4.659571512172988,15.042844630056052,11.79998779296875,-11.686440996239526,-20.709988403320267,-45.9540438495718,4.5340670429312695,-33.33201612644609,-8.087960680194442,38.42821483160412,21.875049670505735,-7.252035954144578,12.622027723125782,10,11.199981689453125,25.79998779296875,28.54998779296875,25.29998779296875,32.79998779296875,4,0.041012456080258275,-2.2881261250077585,625.0,-1.1428586998775663,622.2000122070312,3.0000234752805297,638.4000244140625,0.041012456080258275 5275,2020-11-02,627.7999877929688,629.4000244140625,621.0,625.7999877929688,55993.0,0.005767343023927118,2.2307331158008403,0.32258001004124787,30.25999867251913,36.50615386468388,8.266882114673422,18.955233273227577,26.473792571184617,-6.593400541413303,14.42430416585636,8.4000244140625,-13.202102707370614,-15.87001342773442,-41.946261732245944,10.206234876777103,-28.908137579990125,-2.8318892754787157,32.01854489092659,50.0,23.71545029682369,13.038124152255754,11,7.600006103515625,22.20001220703125,23.4000244140625,21.70001220703125,36.20001220703125,0,0.03918451274198831,-2.1892016727014787,624.2000122070312,-2.2881261250077585,625.0,-1.1428586998775663,622.2000122070312,0.03918451274198831 5276,2020-11-03,634.0,637.7999877929688,629.4000244140625,630.0,78042.0,0.009875776246551782,-2.2307854828865206,2.0,35.891624529835624,36.63368182840175,-0.9838142088440236,11.402362929679725,19.569902536060567,-11.27867768304236,13.53914690509152,10.0,-13.373644281037855,-8.44000244140625,-33.86360438880308,16.983599505990583,-21.15180341510461,4.2717985322921095,23.177419990439716,82.7273282137784,57.08489786063912,12.711800973698395,11,1.0,16.0,17.20001220703125,19.0,33.4000244140625,1,0.028391167192429068,2.2307331158008403,627.7999877929688,-2.1892016727014787,624.2000122070312,-2.2881261250077585,625.0,0.028391167192429068 5277,2020-11-04,655.4000244140625,657.2000122070312,626.0,628.5999755859375,90272.0,0.033753981725650695,1.0526307335857723,6.70001220703125,54.065044684725805,38.559280756246025,-20.98498317989845,-10.006649726023397,-2.544851369667981,-31.42332776222247,13.189867679008854,31.20001220703125,-11.787347331945057,12.640020751953102,-13.287361164068557,38.56740266797476,-0.3236702060577272,25.60371170996393,-39.60003662109375,95.65220596257103,64.40252943293939,12.963690958010817,11,-18.9000244140625,-7.000030517578125,-0.100006103515625,-2.4000244140625,11.5999755859375,2,-0.0018309614927221052,-2.2307854828865206,634.0,2.2307331158008403,627.7999877929688,-2.1892016727014787,624.2000122070312,-0.0018309614927221052 5278,2020-11-05,663.2000122070312,665.0,655.2000122070312,655.4000244140625,66970.0,0.011901110012838334,-1.3902373668579595,0.29104379036739453,57.76517384639927,39.92927242378144,-26.98210640664331,-17.540309856113936,-10.848268626345998,-38.00564275595059,13.020063357900224,9.79998779296875,-12.706932201913446,19.700009155273392,-7.7077135948138675,47.10773190536065,5.996147780229762,33.40387053031702,-46.572023925781195,96.21851110045418,59.24170729175061,13.703861375043616,11,-22.800018310546875,-19.70001220703125,-7.899993896484375,-7.4000244140625,9.20001220703125,3,-0.010253298654714138,1.0526307335857723,655.4000244140625,-2.2307854828865206,634.0,2.2307331158008403,627.7999877929688,-0.010253298654714138 5279,2020-11-06,665.7999877929688,666.7999877929688,651.7999877929688,660.0,91793.0,0.003920349122559896,2.8461598654094447,0.743589342306037,59.66229075676827,42.18994666385738,-29.239388240094286,-20.149496937818867,-13.635252089863457,-39.494589195787626,12.75340803384969,15.0,-10.46520443352756,21.649984741210915,-7.261750695835303,50.56172017825713,7.194117022687806,36.105852459734024,-47.23711904296874,97.81659330452153,53.84245869172311,14.455867718523084,11,-24.5,-22.29998779296875,-10.499969482421875,-10.0,18.79998779296875,4,-0.008711306547473652,-1.3902373668579595,663.2000122070312,1.0526307335857723,655.4000244140625,-2.2307854828865206,634.0,-0.008711306547473652 5280,2020-11-09,684.2000122070312,693.0,670.0,678.2000122070312,134896.0,0.027635963880167536,-1.0535691903586357,1.0344849358603345,63.37310499719259,44.37524000746612,-45.24925525485969,-39.12191199574568,-31.72218889765486,-56.46731679810375,12.196615646782796,27.20001220703125,-7.902050542128109,39.1400085449219,6.4356262121589225,71.84439087768487,22.787817378540467,55.49219971130333,-62.74291631445317,86.86568986124067,40.63779296854972,16.35219116638148,11,-29.800018310546875,-29.800018310546875,-28.899993896484375,-28.4000244140625,-5.4000244140625,0,-0.03975447489293649,2.8461598654094447,665.7999877929688,-1.3902373668579595,663.2000122070312,1.0526307335857723,655.4000244140625,-0.03975447489293649 5281,2020-11-10,702.0,703.7999877929688,679.0,681.0,199888.0,0.026015766552752728,1.0162611711814533,3.5,80.31359755689087,49.20189265619778,-59.316614839905924,-56.611020391847205,-49.08606226836764,-72.92000455351445,11.666252261708689,24.79998779296875,-6.390652329654245,54.89999694824223,13.914966767559918,95.88502712892455,34.407481857901075,75.39251203858339,-74.81947177882819,97.6863906485967,43.89296391632975,20.492515090341147,11,-42.20001220703125,-42.20001220703125,-46.699981689453125,-46.20001220703125,-25.0,1,-0.054131054131054124,-1.0535691903586357,684.2000122070312,2.8461598654094447,665.7999877929688,-1.3902373668579595,663.2000122070312,-0.054131054131054124 5282,2020-11-11,711.5999755859375,711.5999755859375,699.5999755859375,702.0,139058.0,0.013675178897346818,1.500006357844945,0.4571416945684524,81.65585670207896,54.291965153238856,-61.35357262279342,-65.42253529820687,-58.393730488895244,-80.78064205700241,11.433469984805985,12.0,-3.2849534026942138,61.869973754882835,11.903208004691123,111.83673950507455,36.88659087978692,86.85335662997875,-76.757501407586,100.0,41.35904587693905,24.983382875095863,11,-47.0999755859375,-47.899993896484375,-56.299957275390625,-55.79998779296875,-32.5999755859375,2,-0.06211348045013687,1.0162611711814533,702.0,-1.0535691903586357,684.2000122070312,2.8461598654094447,665.7999877929688,-0.06211348045013687 5283,2020-11-12,689.4000244140625,710.7999877929688,688.2000122070312,708.0,184092.0,-0.03119723430793453,-1.1523786272321428,-1.9375023841918544,66.81483906145026,58.86683675642897,-32.47264102863619,-42.07175771606046,-36.30170422915694,-56.95917260674764,11.78779690838957,23.39996337890625,-0.9913746827475052,37.57002258300781,-15.423126675843378,90.563171841859,11.073447953582217,64.06659721243341,-45.346650066800635,62.8763282548943,4.499791154412499,26.496574629425602,11,-23.10003662109375,-25.700042724609375,-30.95001220703125,-33.60003662109375,-12.800048828125,3,-0.032492056310994166,1.500006357844945,711.5999755859375,1.0162611711814533,702.0,-1.0535691903586357,684.2000122070312,-0.032492056310994166 5284,2020-11-13,690.2000122070312,697.5999755859375,687.4000244140625,688.5999755859375,89089.0,0.001160411611021761,-4.100053406576638,-0.08602358716553675,69.78531419335904,63.25853848096674,-25.620218973250985,-41.585736365047524,-36.75766326647022,-56.18359047707031,12.250927996280092,10.199951171875,3.875647705837764,36.20000915527339,-19.415360594338722,91.8153789048855,8.392324280467278,64.0076940300795,-38.04104571112828,48.55775014892,-10.822727963332575,27.80768487480606,11,-21.4000244140625,-26.500030517578125,-30.449996948242188,-34.4000244140625,-21.0,4,-0.02578960805296171,-1.1523786272321428,689.4000244140625,1.500006357844945,711.5999755859375,1.0162611711814533,702.0,-0.02578960805296171 5285,2020-11-16,709.0,716.0,693.2000122070312,697.5999755859375,115684.0,0.02723846343156766,-1.257429990693627,7.1248521838642,73.69128638456112,67.45850090926957,-35.41495096003689,-58.352689920300236,-55.28466094304849,-73.20604971952184,12.959767967154038,25.79998779296875,9.62378323896462,51.80999755859375,-8.776812413204198,112.3968075303917,21.516592572694776,82.10340254449272,-49.70811241329284,81.08108108108108,19.194156346028528,30.29340498589896,11,-38.0,-43.100006103515625,-48.699981689453125,-53.20001220703125,-32.0,0,-0.03441470298175242,-4.100053406576638,690.2000122070312,-1.1523786272321428,689.4000244140625,1.500006357844945,711.5999755859375,-0.03441470298175242 5286,2020-11-17,704.5999755859375,710.5999755859375,700.4000244140625,709.0,76147.0,-0.006205958270892098,1.6842062994908367,-0.38596622728586877,80.02916521900829,70.34340319085652,-22.291321243237803,-52.568160375167054,-50.30252948379416,-67.06477753412912,13.774717868853786,10.199951171875,16.819030138155995,44.81997375488277,-19.30225937978321,108.94220688954874,12.75885718754978,76.88109032221575,-37.36895226136937,60.13974074975138,-8.140471494829768,32.06111656733299,11,-20.699981689453125,-38.699981689453125,-45.09996032714844,-48.79998779296875,-16.0,1,-0.036616503955331225,-1.257429990693627,709.0,-4.100053406576638,690.2000122070312,-1.1523786272321428,689.4000244140625,-0.036616503955331225 5287,2020-11-18,697.5999755859375,725.0,695.5999755859375,721.2000122070312,192621.0,-0.00993471507599597,-1.1304337249750662,5.3636149257872106,75.67186199656753,72.33303520754188,-9.695309203636043,-42.61814866639179,-42.68659952286919,-58.42958629829559,15.579886227483414,29.4000244140625,23.71728189969201,34.559976196289085,-30.326198286273552,99.44615067885172,2.1168889550077665,67.0030634375704,-23.54129552680888,27.127547326625955,-44.827512961612854,32.44308724128133,11,-9.199981689453125,-27.199981689453125,-40.549957275390625,-41.79998779296875,0.20001220703125,2,-0.029529782549999273,1.6842062994908367,704.5999755859375,-1.257429990693627,709.0,-4.100053406576638,690.2000122070312,-0.029529782549999273 5288,2020-11-19,688.2000122070312,698.4000244140625,687.7999877929688,696.4000244140625,140607.0,-0.01347471861794558,-1.3555477189960463,0.34745760520142865,71.33335069445857,73.62981964506302,4.049709879469447,-30.480717123134127,-32.80592133609218,-47.52510049532623,16.741842447889475,10.60003662109375,30.028505507208138,22.43001098632817,-41.83224334964143,86.69226532229777,-9.70111618165663,54.56113815431297,-5.990720957363237,2.1276284904502645,-73.0160337390753,32.131127167984786,11,9.29998779296875,-17.800018310546875,-31.149993896484375,-32.4000244140625,20.5999755859375,3,-0.013368224417095176,-1.1304337249750662,697.5999755859375,1.6842062994908367,704.5999755859375,-1.257429990693627,709.0,-0.013368224417095176 5289,2020-11-20,681.5999755859375,693.2000122070312,670.5999755859375,680.5999755859375,175763.0,-0.009590288439443206,-1.1523844401041667,-0.12195103796827665,67.58170237091758,74.0974415754769,14.669303798431656,-22.04986146216686,-25.95958919456848,-39.50751472723141,17.733055702957166,22.60003662109375,32.994761755923605,13.949975585937523,-49.828827287200625,77.72877845907567,-17.93942585063155,45.839377022506596,43.4000244140625,20.220579160542584,-55.70338798604861,31.889401436569052,11,16.20001220703125,-11.199981689453125,-24.549957275390625,-25.79998779296875,25.0,4,-0.007335681013928674,-1.3555477189960463,688.2000122070312,-1.1304337249750662,697.5999755859375,1.6842062994908367,704.5999755859375,-0.007335681013928674 5290,2020-11-23,667.0,689.5999755859375,665.5999755859375,689.5999755859375,104672.0,-0.021420152741916776,1.123896099687262,-22.5999755859375,60.223054512671425,71.86515901500809,29.695697746119663,-5.494859910095556,-11.09091345116326,-23.58285129919659,18.88371773384921,24.0,34.76718656671096,-2.0700012207031477,-64.37305524380577,60.23305280239947,-33.2215282322544,29.081525790848104,56.911999511718705,2.356942489288026,-69.70301698311792,31.151527011551302,11,28.29998779296875,3.399993896484375,-10.249984741210938,-11.20001220703125,37.20001220703125,0,0.003298369125983802,-1.1523844401041667,681.5999755859375,-1.3555477189960463,688.2000122070312,-1.1304337249750662,697.5999755859375,0.003298369125983802 5291,2020-11-24,654.7999877929688,673.4000244140625,653.5999755859375,668.0,102728.0,-0.018290872874109798,-1.5384618394231409,0.5840719675487066,49.802878760111206,68.32593924367833,38.550257312304666,8.428949458196826,1.2480216985045445,-10.080517311176663,19.824375343739938,19.800048828125,35.96290192917911,-15.090011596679688,-76.11196266666786,45.93193947330849,-45.60098713167383,15.420963938314458,66.77953076171866,1.6806887909059358,-64.61099181715461,30.5109755349941,11,34.5,15.600006103515625,1.9500274658203125,1.0,43.0,1,0.03390350125365349,1.123896099687262,667.0,-1.1523844401041667,681.5999755859375,-1.3555477189960463,688.2000122070312,0.03390350125365349 5292,2020-11-25,644.0,661.7999877929688,642.0,655.4000244140625,140892.0,-0.016493567492831818,-1.5714229095492125,0.8636374145161813,43.8144246783559,65.77033764555674,43.30696110116844,22.077818155472414,11.890216329155464,1.9466652404375964,19.98306531218897,19.79998779296875,34.872079664133366,-26.97999877929692,-85.1262176478524,31.16622008925856,-56.05310821357466,2.093110654980819,73.50074597656237,3.546097755768577,-56.52446162837369,29.073109434277725,11,39.5,26.399993896484375,12.550018310546875,11.79998779296875,27.4000244140625,2,0.06925462047505815,-1.5384618394231409,654.7999877929688,1.123896099687262,667.0,-1.1523844401041667,681.5999755859375,0.06925462047505815 5293,2020-11-26,646.4000244140625,655.2000122070312,642.0,643.5999755859375,101484.0,0.003726745984569124,-3.4000040690104165,-0.2456177922453394,43.74194483286008,62.87662993883463,38.18108690243446,22.517728461965476,9.14426243312846,0.615030823559664,19.954410523807304,13.20001220703125,29.898927956507805,-25.649975585937455,-80.95160771408882,29.651656542213914,-53.30079165001314,2.0008404781382296,65.0606618843749,8.593795634795276,-44.77292690818163,27.6508160640757,11,37.0999755859375,23.999969482421875,7.04998779296875,9.5999755859375,24.199951171875,3,0.0795172670754436,-1.5714229095492125,644.0,-1.5384618394231409,654.7999877929688,1.123896099687262,667.0,0.0795172670754436 5294,2020-11-27,649.7999877929688,652.0,643.2000122070312,647.2000122070312,90565.0,0.005259844137518677,1.5142822265625,0.9285465166971837,37.714266282668014,58.8791832608465,31.790865108402386,22.276093962013988,5.843390123769723,-2.0372027026051,19.92420719505529,8.79998779296875,23.31116564702438,-23.53001098632808,-75.23658946447233,28.176567491816172,-49.38330022540026,2.323278252744103,56.10384360159367,16.386537381487873,-31.390220164660004,25.853289239072126,11,33.70001220703125,20.600006103515625,1.1500244140625,6.20001220703125,18.20001220703125,4,0.09079717006519528,-3.4000040690104165,646.4000244140625,-1.5714229095492125,644.0,-1.5384618394231409,654.7999877929688,0.09079717006519528 5295,2020-11-30,652.4000244140625,660.2000122070312,649.7999877929688,654.4000244140625,125810.0,0.004001287580698065,-1.8888662835054169,-0.7692379923940091,30.128203247189603,53.334631930644434,22.705524982891802,22.781547128229477,3.6261576268092313,-3.9115071052111716,20.06056047590315,10.4000244140625,20.07528172739876,-22.159976196289108,-70.35755761962253,26.03760522704431,-46.258766907955874,1.9388145153776577,48.391500468934964,33.12107110784554,-7.997835363884299,24.098790711666723,11,31.0999755859375,17.999969482421875,-1.45001220703125,3.5999755859375,2.0,0,0.0830777883868925,1.5142822265625,649.7999877929688,-3.4000040690104165,646.4000244140625,-1.5714229095492125,644.0,0.0830777883868925 5296,2020-12-01,652.0,658.5999755859375,649.2000122070312,652.4000244140625,82776.0,-0.0006131581837719446,-2.1333211263020835,0.20001220703125,24.221458402631484,47.61792042020709,16.60587187608087,25.928601858448474,4.360648583799957,-2.7615480449164806,20.860023217501325,9.39996337890625,16.10986522345013,-23.460000610351585,-69.0714547109377,22.15145349023453,-46.26572766064464,-0.6542735600585274,44.088202892357685,50.505081642278284,16.138832516595414,22.805727050293065,12,18.20001220703125,18.399993896484375,-2.4999847412109375,4.0,-3.79998779296875,1,0.08006136841569211,-1.8888662835054169,652.4000244140625,1.5142822265625,649.7999877929688,-3.4000040690104165,646.4000244140625,0.08006136841569211 5297,2020-12-02,654.2000122070312,657.7999877929688,647.4000244140625,650.0,101183.0,0.003374251851274934,-1.2127667863566416,-10.49938968568813,31.589958826823022,43.20198799046982,8.495558176702843,24.911293148779123,2.695200812570647,-4.370051418014327,21.25678366401658,10.39996337890625,9.181177728449256,-21.199987792968727,-66.9255651108532,24.525589524915745,-44.06277645191096,1.6628008659735087,37.561134453937825,67.03298914446879,34.774670045912515,22.862788658942225,12,13.399993896484375,16.199981689453125,-5.75,1.79998779296875,-12.0,2,0.06664624697704791,-2.1333211263020835,652.0,-1.8888662835054169,652.4000244140625,1.5142822265625,649.7999877929688,0.06664624697704791 5298,2020-12-03,656.4000244140625,657.0,650.4000244140625,654.2000122070312,86080.0,0.003362904564323088,2.882380396732789,0.5238109078226498,32.57733684274774,39.31261404289538,1.4643344013574051,23.374126030474144,1.008311071606272,-5.895888118055154,21.23778934387094,6.5999755859375,1.3279856906011673,-18.659976196289108,-64.86611016690313,27.54615777432491,-41.76304318159612,4.443090789017901,31.380230514028995,77.64713062959558,45.49044542773746,23.103066985307038,12,9.39996337890625,13.999969482421875,-11.750015258789062,-0.4000244140625,-19.0,3,0.022851918711291663,-1.2127667863566416,654.2000122070312,-2.1333211263020835,652.0,-1.8888662835054169,652.4000244140625,0.022851918711291663 5299,2020-12-04,660.0,689.0,658.4000244140625,677.0,130606.0,0.005484423296831853,-2.0297078765757384,-7.727229851574421,20.048917633926564,34.84882105636818,-6.170731973138118,20.3612843173604,-2.1744261613839626,-8.848198847169897,22.022166500686097,32.5999755859375,-5.868520971000407,-14.77000122070308,-61.29256205556749,31.752559614161328,-38.03128163813528,8.491279196729124,-18.0,30.288420626373657,4.141873576313429,23.26128041743218,12,5.5,11.20001220703125,-17.050003051757812,-3.800018310546875,-29.0,4,0.016060569069602293,2.882380396732789,656.4000244140625,-1.2127667863566416,654.2000122070312,-2.1333211263020835,652.0,0.016060569069602293 5300,2020-12-07,657.0,661.7999877929688,648.4000244140625,661.4000244140625,97582.0,-0.004545454545454519,4.153880463871543,0.25882496553308826,20.39803412198222,31.581616096576067,-5.295259230042575,22.36574906671035,0.5782440362110037,-5.329559938261582,21.355675834521513,13.39996337890625,-12.399499895910026,-16.410000610351517,-63.36016897390425,30.540167753201217,-39.88508479212794,7.065083571424907,-14.059999999999945,23.076877932550243,1.1794212699275484,23.475084181776374,12,8.5,16.0,-14.300003051757812,-5.800018310546875,-29.20001220703125,0,0.016742770167427645,-2.0297078765757384,660.0,2.882380396732789,656.4000244140625,-1.2127667863566416,654.2000122070312,0.016742770167427645 5301,2020-12-08,664.0,665.0,657.0,657.0,75924.0,0.010654490106544845,-1.2857142857142858,-1.5909002635594396,29.104499139890407,29.947179925635456,-12.128431181004316,13.041564538426542,-7.134441240287288,-11.982104853563555,20.27903951231278,8.0,-18.06238620456918,-7.51000061035154,-52.628492596803994,37.608491376100915,-30.069246603577767,15.049245382874687,-20.138799999999947,39.903810884804884,17.89677276999575,22.559245993226234,12,1.5,11.5,-21.300003051757812,-14.0,-35.4000244140625,1,-0.014457794557134807,4.153880463871543,657.0,-2.0297078765757384,660.0,2.882380396732789,656.4000244140625,-0.014457794557134807 5302,2020-12-09,667.4000244140625,668.7999877929688,662.4000244140625,665.0,50613.0,0.005120518695877152,1.4615474904925114,0.34286063058035715,36.021529634421164,29.0893560146978,-13.25388141411679,6.49332349735505,-10.371254472558576,-14.941119929981369,18.91936468330045,6.39996337890625,-21.555292250111734,-1.8999786376953125,-42.89157223670725,39.09161496131662,-22.395775437201337,18.595818161810712,-22.63604841406243,46.79805769780063,21.356192528153624,20.495796799505968,12,-1.300018310546875,8.0999755859375,-24.9000244140625,-17.4000244140625,-28.60003662109375,2,-0.028768372047765056,-1.2857142857142858,664.0,4.153880463871543,657.0,-2.0297078765757384,660.0,-0.028768372047765056 5303,2020-12-10,667.0,677.5999755859375,664.7999877929688,668.0,90532.0,-0.0005993772841313971,-3.7407147862648915,-0.4166624281572657,39.2962170772962,29.265128325212046,-10.755508657881592,5.406335737042582,-9.944701796482263,-14.311895269532215,18.442334959003894,12.79998779296875,-22.165881869451937,-1.1800018310547102,-41.06844401164153,38.70844034953211,-21.124222921348178,18.764219259238757,-21.351303519999874,45.81277529728348,18.89623409910983,19.94422109029344,12,1.20001220703125,16.5,-24.550003051757812,-17.0,-42.0,3,-0.03718139099395612,1.4615474904925114,667.4000244140625,-1.2857142857142858,664.0,4.153880463871543,657.0,-0.03718139099395612 5304,2020-12-11,672.4000244140625,673.4000244140625,656.4000244140625,667.0,83240.0,0.008095988626780404,3.5945794361689845,-5.4000244140625,54.57628240804917,31.981581565307554,-14.094802776604524,-1.4710129835332282,-15.164636452200853,-19.19990356770211,17.801761145120032,17.0,-20.597902436565505,5.110021972656227,-33.483004117948894,43.70304806326135,-14.186491072646277,24.40653501795873,-25.88430186366236,82.19191826291983,50.01371562790475,19.296513045302554,12,-4.20001220703125,11.0999755859375,-30.450027465820312,-22.4000244140625,-44.0,4,-0.05205234790183033,-3.7407147862648915,667.0,1.4615474904925114,667.4000244140625,-1.2857142857142858,664.0,-0.05205234790183033 5305,2020-12-14,684.5999755859375,684.5999755859375,673.2000122070312,676.4000244140625,107118.0,0.018143888650965057,1.780495429779379,1.5185026109365463,75.25420081787024,37.65188627811186,-23.7437608615528,-16.435327238562422,-26.897172666626943,-31.006497823373934,16.589069863509803,12.199951171875,-18.706175043814824,18.529974365234352,-15.82083536336404,52.880784093832744,1.3545695009350993,35.705379229533605,-37.234567486545416,100.0,61.32177734539053,17.175404864299207,12,-16.39996337890625,-1.0999755859375,-42.199981689453125,-34.5999755859375,-59.5999755859375,0,-0.07829386137512229,3.5945794361689845,672.4000244140625,-3.7407147862648915,667.0,1.4615474904925114,667.4000244140625,-0.07829386137512229 5306,2020-12-15,678.7999877929688,695.0,677.4000244140625,693.5999755859375,135736.0,-0.008472082967874273,-1.0000069358468842,-1.8048873075892458,82.22217449931449,43.2776880194998,-15.357403195523489,-13.351871509437615,-20.880956723822237,-24.862047096544984,15.454510457571175,17.5999755859375,-16.06330015616345,14.019985961914017,-15.889026155850729,43.92899807967876,-0.9345200969684129,28.974492020796447,-30.60188785556454,58.031029913570364,14.292961359199296,14.95450605888239,12,-7.0999755859375,4.70001220703125,-24.399993896484375,-24.399993896484375,-50.0,1,-0.07513258826921898,1.780495429779379,684.5999755859375,3.5945794361689845,672.4000244140625,-3.7407147862648915,667.0,-0.07513258826921898 5307,2020-12-16,677.0,681.5999755859375,674.0,679.0,74368.0,-0.0026517204262498373,1.1111186463666882,0.13513524659460663,78.65164943433923,48.397056085232194,-11.15632717669041,-13.886268135965338,-18.571715384902063,-22.8491097203065,13.684771344395768,7.5999755859375,-12.485978333535513,13.249996948242142,-13.108133750227466,39.60812764671175,0.07093159900728097,26.429062297477003,-26.92982406009196,53.36784615335962,4.970106859178436,13.179065349234804,12,-5.29998779296875,6.5,-17.20001220703125,-17.20001220703125,-71.0,2,-0.07149191198532123,-1.0000069358468842,678.7999877929688,1.780495429779379,684.5999755859375,3.5945794361689845,672.4000244140625,-0.07149191198532123 5308,2020-12-17,679.0,685.0,677.4000244140625,679.0,85579.0,0.002954209748892156,-3.7500572213321126,-0.0,78.0769018591052,54.844609888029815,-10.743143690359602,-17.508520505100023,-20.009379993674656,-24.54572620942065,12.438075043350064,8.0,-7.93893032581434,15.709997558593727,-9.128830086029211,40.548825203216666,3.290583736282315,28.12941138090514,-27.132631097688318,58.549196580764104,5.850177651314297,12.419413822311459,12,-7.29998779296875,4.5,-14.900009155273438,-15.300018310546875,-55.4000244140625,3,-0.05920473079091493,1.1111186463666882,677.0,-1.0000069358468842,678.7999877929688,1.780495429779379,684.5999755859375,-0.05920473079091493 5309,2020-12-18,676.5999755859375,680.0,675.0,680.0,72496.0,-0.00353464567608619,1.9411553513086561,-100.0,73.35900420882959,60.729162119901744,-6.415435552766098,-16.34005282259625,-17.20516021641538,-21.757391407699743,12.19437037309178,5.0,-4.857382216965334,13.559973144531227,-10.594116506624346,37.7140627956868,1.4829283189534408,25.637017970109014,-23.007301439718276,15.596171021723487,-37.94434548115117,12.077044825577781,12,-0.89996337890625,6.9000244140625,-11.599990844726562,-12.899993896484375,-69.0,4,-0.07626363796606961,-3.7500572213321126,679.0,1.1111186463666882,677.0,-1.0000069358468842,678.7999877929688,-0.07626363796606961 5310,2020-12-21,669.2000122070312,673.7999877929688,662.0,669.0,88636.0,-0.010936984401304306,1.5106454817575596,-0.058826697303701575,64.6258637566316,64.67598041065077,3.2375558195687972,-9.240589047936055,-9.904197014547663,-13.989045090055015,11.930838427008506,14.5999755859375,-1.9897816973265208,6.050009155273415,-18.199862725556955,30.299881036103784,-6.07492678514177,18.1749450956886,-13.951045026660836,21.818218809185606,-30.7799833154502,12.124935940415169,12,6.5,14.29998779296875,-2.9500274658203125,-5.500030517578125,-48.4000244140625,0,-0.06096830102917927,1.9411553513086561,676.5999755859375,-3.7500572213321126,679.0,1.1111186463666882,677.0,-0.06096830102917927 5311,2020-12-22,677.0,679.0,671.2000122070312,671.2000122070312,79520.0,0.01165568985458365,-1.6896566239068895,28.998169057064388,67.70186394270274,68.19601755601539,-2.8211272054633127,-16.118537533273184,-17.55984798636564,-21.30129765523111,12.424334907349623,9.79998779296875,1.9578426443550825,12.739996337890602,-11.92928988551705,37.409282561298255,0.40535322618677583,25.07463944959443,-20.160991506844425,65.21739130434783,13.84838078072417,12.334643111703805,12,-1.29998779296875,6.5,-8.550003051757812,-11.100006103515625,-46.4000244140625,1,-0.0768094534711965,1.5106454817575596,669.2000122070312,1.9411553513086561,676.5999755859375,-3.7500572213321126,679.0,-0.0768094534711965 5312,2020-12-23,688.5999755859375,689.2000122070312,678.5999755859375,679.7999877929688,189564.0,0.01713438048144389,1.1199943847998974,1.5172424679301673,71.81570672661019,71.80929418371693,-12.401825644938981,-25.513990562080835,-28.806794288837068,-32.44332327852146,13.708498601322805,12.20001220703125,6.610135383672514,22.109973144531295,-2.9088979937858994,47.12884428284849,9.600537575372755,34.619408713689836,-30.234527432508116,97.79398400071805,47.69389993677136,12.509435569158585,12,-12.89996337890625,-5.0999755859375,-13.699981689453125,-22.699981689453125,-65.39996337890625,2,-0.08684285494213717,-1.6896566239068895,677.0,1.5106454817575596,669.2000122070312,1.9411553513086561,676.5999755859375,-0.08684285494213717 5313,2020-12-28,697.7999877929688,699.2000122070312,687.2000122070312,688.5999755859375,65074.0,0.013360459676465819,-1.0000101725777821,1.0454573828366127,73.803529740047,73.94565499838336,-18.74459803037405,-32.32302441098352,-37.16563447000078,-41.06656373203384,15.20626334765353,12.0,10.399129009418402,28.739987182617142,1.9156316324914542,55.56434273274283,15.327809407554241,42.15216495768004,-37.969157565676596,96.23649474556389,41.828042981128185,13.412177775062853,12,-17.199981689453125,-27.199981689453125,-18.399993896484375,-27.399993896484375,-67.39996337890625,0,-0.1315563046702216,1.1199943847998974,688.5999755859375,-1.6896566239068895,677.0,1.5106454817575596,669.2000122070312,-0.1315563046702216 5314,2020-12-29,708.7999877929688,710.2000122070312,700.0,700.0,66864.0,0.015763829453180778,-1.318187808210627,0.9565191431206173,79.63387271022046,74.4322852086445,-26.86322483765889,-40.76637149954195,-47.159954404857785,-51.44232543785938,16.930355517152286,12.4000244140625,13.68472096012897,36.78998718261721,6.174847383812448,67.40512698142197,21.482417283214772,52.09755708201965,-46.60700664689227,97.09538576868188,37.12406450310397,15.307569899402395,12,-22.699981689453125,-32.699981689453125,-24.849990844726562,-38.399993896484375,-71.79998779296875,1,-0.12020317956314219,-1.0000101725777821,697.7999877929688,1.1199943847998974,688.5999755859375,-1.6896566239068895,677.0,-0.12020317956314219 5315,2020-12-30,706.5999755859375,717.7999877929688,704.2000122070312,709.7999877929688,98081.0,-0.0031038547473477562,-2.400019836577122,-0.36363825522440857,75.78691778281231,73.7172566845887,-23.70741767714094,-36.151126176880325,-43.90751163567381,-48.40737767705673,18.40609639117915,13.5999755859375,16.84222021689959,31.879977416992233,-0.9421771526455132,64.70213198662998,15.468900132173417,48.29105470181105,-40.56643195498464,75.96562644893083,12.900050729872724,16.41107728481886,12,-16.699981689453125,-26.699981689453125,-22.499984741210938,-36.199981689453125,-72.79998779296875,2,-0.14010756215764897,-1.318187808210627,708.7999877929688,-1.0000101725777821,697.7999877929688,1.1199943847998974,688.5999755859375,-0.14010756215764897 5316,2021-01-04,704.2000122070312,723.7999877929688,704.0,711.2000122070312,95847.0,-0.003396495134203925,-4.351330397057126,2.1874916553815638,72.54903574075888,73.0391884964131,-19.36164150550337,-31.241735345266193,-40.70631405371205,-45.443012262668844,20.068354202407658,19.79998779296875,18.537081090170204,26.87001342773442,-6.639691505819542,60.37971836128838,10.115160960957496,43.624865894511345,-32.989824159876775,56.63723386586042,-8.13552253553901,16.754852466776978,1,-11.300018310546875,-21.300018310546875,-21.350021362304688,-33.800018310546875,-71.4000244140625,0,-0.11843229617772755,-2.400019836577122,706.5999755859375,-1.318187808210627,708.7999877929688,-1.0000101725777821,697.7999877929688,-0.11843229617772755 5317,2021-01-05,697.7999877929688,705.7999877929688,692.2000122070312,702.2000122070312,77867.0,-0.009088361691452107,1.3448283119534448,0.6285749162946429,67.57991885660695,71.87285705169107,-10.840892360534554,-22.564737374964125,-32.90525215604009,-38.57713394148118,21.635601706771325,13.5999755859375,17.750745034760826,18.289990234374955,-14.550141890231771,51.13012235898168,1.8699241720715918,34.71005629667832,-20.279023776316535,28.961701247719517,-36.630975785198686,16.42006606230334,1,-4.899993896484375,-14.899993896484375,-17.949996948242188,-27.399993896484375,-75.39996337890625,1,-0.09630268469848258,-4.351330397057126,704.2000122070312,-2.400019836577122,706.5999755859375,-1.318187808210627,708.7999877929688,-0.09630268469848258 5318,2021-01-06,671.4000244140625,700.2000122070312,669.2000122070312,700.0,163043.0,-0.037833138206845196,1.1379310344827587,6.499958385351643,49.53959422244703,69.22625594209302,16.056114433027687,5.287710870132287,-5.420818747844692,-11.773879695357891,22.800238176945157,31.0,16.434206527009223,-8.859973144531295,-40.125234263515495,22.405287974452904,-24.492603704023395,6.772657414960804,52.39996337890625,4.029328188194051,-57.00727415510511,15.63263055949212,1,21.499969482421875,11.499969482421875,5.5499725341796875,-1.000030517578125,-43.20001220703125,2,-0.07179030451941948,1.3448283119534448,697.7999877929688,-4.351330397057126,704.2000122070312,-2.400019836577122,706.5999755859375,-0.07179030451941948 5319,2021-01-07,670.5999755859375,676.2000122070312,663.5999755859375,672.0,117478.0,-0.001191612748038251,1.571423233103311,0.04895194437686467,42.79835029173815,66.80097666821597,17.785940397249192,7.296706407922784,-3.8585122714525824,-10.363525022993826,22.337833272984533,12.60003662109375,15.46636062943719,-10.19002075195317,-40.349017577718996,19.968976073812655,-25.269519164836083,4.889477660929742,52.10801269531248,11.627904618900414,-42.64266333096249,15.079498412882902,1,23.100006103515625,12.9000244140625,6.3500213623046875,-0.199981689453125,-41.39996337890625,3,-0.05994624610111299,1.1379310344827587,671.4000244140625,1.3448283119534448,697.7999877929688,-4.351330397057126,704.2000122070312,-0.05994624610111299 5320,2021-01-08,668.0,673.4000244140625,665.7999877929688,670.5999755859375,122168.0,-0.0038770886975737495,-1.1714390345982142,1.8570930333943674,44.25532191195998,64.19580533146676,22.57141901184093,11.344675610376726,-0.3366893182694639,-7.194100675986647,22.4781796379254,7.60003662109375,14.346723048874992,-13.339996337890625,-42.038077168148334,15.358084492367084,-27.689036753019536,1.0090440772382863,52.34366777343746,7.3090091725074195,-44.56560164538725,14.349040415128854,1,25.699981689453125,17.600006103515625,8.949996948242188,2.399993896484375,-30.0,4,-0.046407185628742464,1.571423233103311,670.5999755859375,1.1379310344827587,671.4000244140625,1.3448283119534448,697.7999877929688,-0.046407185628742464 5321,2021-01-11,654.4000244140625,670.7999877929688,654.4000244140625,667.0,160605.0,-0.020359244889127992,-1.6031738342746975,4.846189961970046,39.31947484346029,60.58511290000567,36.46292040180526,25.495749497831866,14.052553236231688,7.077660268689897,22.270593209940973,16.39996337890625,13.345228387273437,-26.459973144531205,-56.66099401804365,3.7410477289812434,-41.56048358128737,-11.359462707775037,63.673895671875016,0.0,-49.55064254004124,15.100510436756213,1,34.699981689453125,31.199981689453125,22.549972534179688,15.999969482421875,-18.4000244140625,0,-0.031479272390826485,-1.1714390345982142,668.0,1.571423233103311,670.5999755859375,1.1379310344827587,671.4000244140625,-0.031479272390826485 5322,2021-01-12,648.2000122070312,659.4000244140625,644.5999755859375,655.0,128475.0,-0.009474345928673578,-1.1142834721877084,0.5396826165725302,35.999997780538536,56.38472046006029,40.59894775020166,31.814751695155906,21.508315418751295,12.95580996548415,22.029435774184613,14.800048828125,13.168769801800863,-31.699984741210983,-64.7853754947281,1.3854060123061345,-48.2426801179696,-15.157289364452367,66.05347413859374,6.474881744462654,-40.205109188065485,16.542695376758562,1,35.999969482421875,35.999969482421875,22.099990844726562,22.199981689453125,-19.20001220703125,1,-0.023758136569031474,-1.6031738342746975,654.4000244140625,-1.1714390345982142,668.0,1.571423233103311,670.5999755859375,-0.023758136569031474 5323,2021-01-13,642.2000122070312,648.2000122070312,635.2000122070312,648.2000122070312,182402.0,-0.009256402170636835,3.3333333333333335,0.8823545251366561,34.859159659169975,51.40975234327689,42.334620788926486,37.79953772606518,28.629969928677724,18.707560177234996,21.54684371083463,13.0,11.882571017806299,-36.45998535156252,-73.23435169476033,0.3143809916352893,-54.84716852316137,-18.072802179963674,66.48119327781876,17.073170731707318,-32.153264673757306,18.387183171598895,1,37.29998779296875,37.29998779296875,26.79998779296875,28.199981689453125,-12.4000244140625,2,-0.030831497067280722,-1.1142834721877084,648.2000122070312,-1.6031738342746975,654.4000244140625,-1.1714390345982142,668.0,-0.030831497067280722 5324,2021-01-14,637.4000244140625,644.5999755859375,636.0,643.2000122070312,184626.0,-0.007474287919230549,1.0000141943634182,0.9666646321614584,35.675673297874255,46.952947400506005,40.16522297593656,41.99613300816452,34.544751983585684,23.321475473898772,21.593599965674798,8.5999755859375,8.854289588002757,-39.50997314453127,-80.61479349151568,1.5948472024531384,-60.06238331802342,-18.957562971039124,63.933061743005624,5.759192418860816,-44.995394746798695,20.552410173492202,1,42.0999755859375,42.0999755859375,30.699966430664062,32.999969482421875,-12.20001220703125,3,-0.014433655247328314,3.3333333333333335,642.2000122070312,-1.1142834721877084,648.2000122070312,-1.6031738342746975,654.4000244140625,-0.014433655247328314 5325,2021-01-15,631.0,638.5999755859375,625.7999877929688,636.5999755859375,141593.0,-0.010040828630255905,1.6666709052299633,0.9655150641396656,29.014593865519913,42.115787192146115,38.793148417393695,46.5619457647133,41.89213073056942,29.41009952425111,21.320603509776248,12.79998779296875,4.296873096655304,-43.22999877929692,-88.95359388471093,2.4935963261170855,-66.09179633200392,-20.368201226589917,63.71977876206438,11.555582682291666,-35.825859174640385,22.861797552707014,1,34.79998779296875,43.79998779296875,37.350006103515625,39.399993896484375,-11.0,4,-0.0028525955514560053,1.0000141943634182,637.4000244140625,3.3333333333333335,642.2000122070312,-1.1142834721877084,648.2000122070312,-0.0028525955514560053 5326,2021-01-18,627.7999877929688,633.4000244140625,625.7999877929688,629.7999877929688,148201.0,-0.005071334717957621,-1.5333455403645833,0.35714441416893733,19.960483962894017,36.824738870622454,33.54359325563962,48.21739275746154,45.82196973886971,32.28652292867025,20.621221376362758,7.60003662109375,-2.546585148952431,-43.8800109863281,-94.00697626888518,6.246954296228978,-68.94349362760659,-18.81652834504962,58.6494160528041,5.952374464807639,-33.60424881033502,25.063482641278515,1,35.20001220703125,47.0,41.45001220703125,42.600006103515625,5.0,0,0.016247232248107313,1.6666709052299633,631.0,1.0000141943634182,637.4000244140625,3.3333333333333335,642.2000122070312,0.016247232248107313 5327,2021-01-19,628.5999755859375,632.2000122070312,621.4000244140625,629.0,149771.0,0.001274271756170453,2.1764441891358204,0.20001220703125,12.715505759864783,32.73317348589109,24.468413291054162,45.96197407677812,45.08625982428066,31.04296217061892,20.184981335403823,10.79998779296875,-9.261196472164784,-40.660021972656295,-94.25861375948307,12.938569814170478,-67.45931786606968,-13.860726079242909,50.57149833349888,26.865501684161142,-5.293411614787136,26.799295893413372,1,20.200042724609375,44.000030517578125,41.9000244140625,41.800018310546875,22.4000244140625,1,0.011772231469090899,-1.5333455403645833,627.7999877929688,1.6666709052299633,631.0,1.0000141943634182,637.4000244140625,0.011772231469090899 5328,2021-01-20,638.7999877929688,645.4000244140625,621.4000244140625,628.0,192193.0,0.016226555207106808,-1.000005086275956,-26.998321635642355,11.956521739130423,29.30630364671246,10.23399100667882,34.357380087333354,34.81892040820662,20.521248551085932,19.297430869813795,24.0,-15.813444834064057,-28.450009155273392,-83.50593372879052,26.60591541824374,-55.97797144203196,-0.9220468685148262,32.283483195715235,72.49984741210938,46.549205796922344,27.527962286758562,1,8.60003662109375,33.800018310546875,32.00001525878906,31.600006103515625,2.4000244140625,2,-0.015341246055478708,2.1764441891358204,628.5999755859375,-1.5333455403645833,627.7999877929688,1.6666709052299633,631.0,-0.015341246055478708 5329,2021-01-21,625.0,640.5999755859375,625.0,628.2000122070312,165014.0,-0.021602986939068702,-8.749947548112686,-0.29629776147660036,10.617763119910549,25.568797114262527,18.86974348930528,46.47628167086714,48.30601797928489,34.06292066263677,18.53378366489606,15.5999755859375,-22.47451661437526,-39.66999816894531,-97.64004072840328,18.300044390512653,-68.65501944867424,-10.684976889216387,39.127788468236986,14.999898274739584,-4.433163853304025,28.985021279728976,1,21.100006103515625,47.600006103515625,50.850006103515625,45.399993896484375,9.5999755859375,3,0.007679980468749958,-1.000005086275956,638.7999877929688,2.1764441891358204,628.5999755859375,-1.5333455403645833,627.7999877929688,0.007679980468749958 5330,2021-01-22,628.4000244140625,631.2000122070312,623.2000122070312,625.0,85030.0,0.005440039062500013,-1.2857142857142858,-1.062503576265044,13.766748922111347,22.729605345223757,10.350163410539494,42.01714213303103,44.032982270228786,30.56543340994199,18.643923808227207,8.0,-25.59446870570639,-34.2299743652344,-94.3601064594809,25.900157729012108,-64.29504041235771,-4.164908318111088,29.7458770865901,29.166666666666668,13.843193679853517,30.065066047123278,1,12.0,44.199981689453125,47.449981689453125,41.999969482421875,16.199951171875,4,-0.005092317127159629,-8.749947548112686,625.0,-1.000005086275956,638.7999877929688,2.1764441891358204,628.5999755859375,-0.005092317127159629 5331,2021-01-25,625.0,632.5999755859375,618.7999877929688,630.5999755859375,128938.0,-0.005410605159082871,1.8750047683837086,-1.6470398161777906,14.17324726738616,20.30441084376238,10.21548979837894,43.554788439599065,45.92865260479107,33.80252672577285,18.59518024817935,13.79998779296875,-28.267300695830272,-35.029998779296875,-97.01229778896186,26.95230023036811,-66.02114828412937,-4.038849274464383,28.00147870852993,23.30828447850579,9.308847392523655,30.991149504832492,1,8.5,46.29998779296875,50.850006103515625,45.399993896484375,20.20001220703125,0,-0.008000000000000007,-1.2857142857142858,628.4000244140625,-8.749947548112686,625.0,-1.000005086275956,638.7999877929688,-0.008000000000000007 5332,2021-01-26,628.7999877929688,631.0,621.5999755859375,623.5999755859375,97441.0,0.006079980468749913,-1.0434808568793827,-0.9285776566757493,23.037972336416246,18.99094558567863,3.770744320392737,36.938905529827025,40.32796714470351,29.729119655085015,18.085328249773593,9.4000244140625,-31.190872736547817,-28.240011596679665,-90.18879127024536,33.70876807688603,-59.21440143346251,2.734378240103183,18.729252369071446,37.5939332056033,21.410776977303826,30.97438983678286,1,3.300018310546875,42.5,48.800018310546875,41.600006103515625,6.0,1,0.006361323278710085,1.8750047683837086,625.0,-1.2857142857142858,628.4000244140625,-8.749947548112686,625.0,0.006361323278710085 5333,2021-01-27,606.0,629.0,603.4000244140625,629.0,202159.0,-0.03625952327542925,1.2260848335597827,-4.423066539901639,18.019814066367587,17.02918344884456,23.351398715303844,55.346484500006454,61.7408732095671,52.046883052786825,17.451641541636924,25.5999755859375,-33.226816789649774,-46.450000000000045,-109.28007440218755,16.38007440218746,-77.86503720109386,-15.034962798906236,36.93255978298873,6.989190856527817,-9.366578252011841,31.415037201093774,1,18.4000244140625,57.600006103515625,71.60000610351562,64.39999389648438,22.5999755859375,2,0.07425742574257432,-1.0434808568793827,628.7999877929688,1.8750047683837086,625.0,-1.2857142857142858,628.4000244140625,0.07425742574257432 5334,2021-01-28,623.5999755859375,624.4000244140625,597.2000122070312,603.0,150884.0,0.029042864003197222,1.4504434656857084,-0.8956511124320652,30.862058442214433,17.234457290699506,4.00968647753848,32.71350105796216,42.90394058573793,34.28247689116938,16.462270258370907,27.20001220703125,-34.092576417763894,-24.590023803710892,-82.71011248585489,33.53006487843311,-53.65006814478295,4.470020537361165,12.216727830644459,74.57624488571413,54.718365784904265,29.06004434107202,1,-2.299957275390625,36.9000244140625,54.000030517578125,46.800018310546875,38.0,3,0.02822327984307038,1.2260848335597827,606.0,-1.0434808568793827,628.7999877929688,1.8750047683837086,625.0,0.02822327984307038 5335,2021-01-29,607.5999755859375,620.5999755859375,603.2000122070312,620.5999755859375,116912.0,-0.025657473743430304,1.6769174429086537,-0.6310687090752867,30.23646994173825,18.376233510571087,18.26174237671421,43.12755756984075,56.84948625226889,49.876439801197876,15.151037377091786,20.39996337890625,-34.8408334183199,-35.64002380371096,-89.52296139825091,18.242913790828993,-62.58149260098094,-8.698555006440984,21.4000244140625,29.378458015872607,6.71916897526912,26.94146879726997,1,13.700042724609375,52.9000244140625,72.00003051757812,62.800018310546875,43.4000244140625,4,0.04443713147612072,1.4504434656857084,623.5999755859375,1.2260848335597827,606.0,-1.0434808568793827,628.7999877929688,0.04443713147612072 5336,2021-02-01,620.7999877929688,623.7999877929688,607.4000244140625,607.7999877929688,109398.0,0.02172483992334251,-1.376818901538271,-1.0,39.074952520108994,21.305060928376,4.4302459337126265,24.62141692572436,41.84789424892938,36.518664398441615,13.476480714490846,16.39996337890625,-35.208847527222474,-18.27001037597654,-64.67932167464971,28.139300922696634,-41.47466602531313,4.934645273360047,-23.5999755859375,69.82243819285311,43.252237925990336,23.204655649336594,2,0.500030517578125,39.70001220703125,58.800018310546875,49.600006103515625,42.20001220703125,0,0.038337609956438756,1.6769174429086537,607.5999755859375,1.4504434656857084,623.5999755859375,1.2260848335597827,606.0,0.038337609956438756 5337,2021-02-02,630.5999755859375,635.2000122070312,621.7999877929688,625.0,85947.0,0.015786063121246308,-1.23333740234375,0.4307673527644231,45.51082216520779,25.033316531273478,-5.650407764301804,10.043790863530717,30.548724149025247,26.667393288380936,12.260511580368316,14.4000244140625,-34.022609767274844,-5.110021972656227,-42.46296831334416,32.24292436803171,-23.786495143000252,13.566451197687798,-32.86796386718754,87.89464047080592,57.639505363713056,18.676473170343975,2,-11.699981689453125,29.9000244140625,49.000030517578125,39.800018310546875,45.800048828125,1,0.023152612093788605,-1.376818901538271,620.7999877929688,1.6769174429086537,607.5999755859375,1.4504434656857084,623.5999755859375,0.023152612093788605 5338,2021-02-03,623.2000122070312,633.0,621.0,631.5999755859375,116006.0,-0.011734798073898434,1.1428548073307503,-1.5,44.61304494605242,28.810570067511467,-0.7778069913198351,14.385114031220041,36.63564238621234,33.953361512405536,12.390218969020566,12.0,-31.81504854283503,-10.09998474121096,-43.79821836439669,23.59824888197477,-26.949101552803768,6.749132070381847,-23.96928046875007,68.42105263157895,33.61874964874848,16.849116811592857,2,-7.0,37.29998779296875,56.399993896484375,47.199981689453125,45.0,2,0.018613567648782192,-1.23333740234375,630.5999755859375,-1.376818901538271,620.7999877929688,1.6769174429086537,607.5999755859375,0.018613567648782192 5339,2021-02-04,630.4000244140625,633.2000122070312,622.7999877929688,624.0,60916.0,0.011553292788831548,-1.3636287973366625,-0.7619109900090827,49.77376482036052,32.81134961176138,-7.969331678395179,4.236196082372771,28.39194912179653,26.597035200634878,12.822444963215554,10.4000244140625,-28.889093847240588,-0.8899749755859148,-29.655018234077488,27.87506828290566,-15.272496604831645,13.492546653659815,-29.730521457031273,85.00003814697266,45.305035973207225,14.382521629245783,2,-14.20001220703125,30.0999755859375,45.199981689453125,39.999969482421875,35.5999755859375,3,-0.0028554072944366737,1.1428548073307503,623.2000122070312,-1.23333740234375,630.5999755859375,-1.376818901538271,620.7999877929688,-0.0028554072944366737 5340,2021-02-05,637.0,640.7999877929688,632.0,632.0,78895.0,0.01046950401385538,-2.5199951171875,0.7812470197791299,53.38235894701743,37.16791757616485,-14.77484398552042,-5.064985025605097,21.27413918989646,19.97014638203018,13.080166263017182,10.39996337890625,-26.454059019273245,7.26000061035154,-15.987915434598335,30.507916655301415,-4.363957412123455,18.883958632826534,-34.94927667296872,88.62277856457581,42.81472052405552,11.62395802247495,2,-18.0,23.5,44.100006103515625,33.399993896484375,29.5999755859375,4,0.03861848600618134,-1.3636287973366625,630.4000244140625,1.1428548073307503,623.2000122070312,-1.23333740234375,630.5999755859375,0.03861848600618134 5341,2021-02-08,633.7999877929688,648.4000244140625,633.7999877929688,640.4000244140625,98958.0,-0.005023567044005084,-3.4242289730429554,-1.32000732421875,51.87861762390603,40.372433719219266,-11.393420274889422,-3.675869603103365,24.301759038030127,23.127557837722748,13.77912590339908,14.60003662109375,-22.24036135533288,5.089990234375023,-15.194098413200209,25.374078881950254,-5.05205408941265,15.232034558162695,-29.42430859798128,46.71524229153394,-1.4274159109108169,10.142044323787626,2,-10.999969482421875,26.70001220703125,51.100006103515625,36.600006103515625,30.0,0,0.02713791817340594,-2.5199951171875,637.0,-1.3636287973366625,630.4000244140625,1.1428548073307503,623.2000122070312,0.02713791817340594 5342,2021-02-09,632.7999877929688,639.5999755859375,631.0,633.0,71032.0,-0.0015777848205428269,-3.5263174802036654,0.030304711702963887,47.67801769831237,43.66778967832424,-10.914083031360747,-4.098909421846656,25.46236138911172,23.992487625560102,14.158253995161777,8.5999755859375,-18.50429919316798,4.859991455078102,-13.374559380144888,23.094542290301092,-4.257283962533393,13.977266872689597,-24.902360980455228,43.065610506947756,-1.9135732529028147,9.117275417611486,2,-9.999969482421875,18.70001220703125,55.100006103515625,37.600006103515625,26.4000244140625,1,0.04772441970544361,-3.4242289730429554,633.7999877929688,-2.5199951171875,637.0,-1.3636287973366625,630.4000244140625,0.04772441970544361 5343,2021-02-10,622.4000244140625,633.4000244140625,620.0,633.4000244140625,92009.0,-0.016434834986610025,1.4363680752840908,54.99664327128471,48.966622774374535,45.67940793745315,2.2985912545146903,4.997875432645287,35.82801811087563,34.09015048683523,14.360877721230928,13.4000244140625,-14.813814690696972,-4.5499725341796875,-21.638662362740774,12.5387172943814,-13.094317448460288,3.994372380100913,-11.262205793425096,8.45078292564463,-38.654977305649034,8.544344914280554,2,3.399993896484375,26.29998779296875,65.49996948242188,47.999969482421875,35.5999755859375,2,0.08676092204661545,-3.5263174802036654,632.7999877929688,-3.4242289730429554,633.7999877929688,-2.5199951171875,637.0,0.08676092204661545 5344,2021-02-11,628.2000122070312,637.5999755859375,622.4000244140625,622.4000244140625,127420.0,0.009318746088464502,-4.241373504372442,-0.5272716175426136,49.92199205209227,47.86668817193692,-3.106994320710669,-1.6091982078939964,29.950804945557252,28.22289911647772,14.46783762896356,15.199951171875,-13.048531265814972,1.7100158691406477,-14.6750750635847,18.095106801865995,-6.482529597222083,9.902561335503378,-14.081217122919838,28.87325759822568,-19.654774179184617,8.192545466362692,2,-0.29998779296875,8.5,59.699981689453125,42.199981689453125,27.39996337890625,3,0.06367398793812429,1.4363680752840908,622.4000244140625,-3.5263174802036654,632.7999877929688,-3.4242289730429554,633.7999877929688,0.06367398793812429 5345,2021-02-12,629.2000122070312,634.0,625.7999877929688,628.0,48144.0,0.0015918496984530517,-1.928556636984883,0.20689909183705685,51.66932300877442,49.26606267067752,-0.8055215504447233,-2.899628446328734,28.79978766524448,27.28531215686303,14.116511543532258,8.20001220703125,-7.998916486384019,2.800015258789017,-13.500325572817019,19.100356090395053,-5.350155157014001,10.950185674592035,-12.338718776523706,32.39438133185474,-18.525533493915994,8.150170415803037,2,5.0,6.100006103515625,59.39997863769531,41.199981689453125,23.5999755859375,4,0.05848694704230262,-4.241373504372442,628.2000122070312,1.4363680752840908,622.4000244140625,-3.5263174802036654,632.7999877929688,0.05848694704230262 5346,2021-02-15,638.0,639.0,626.2000122070312,630.5999755859375,88738.0,0.013985994313797434,1.723394584767223,6.166624281572656,53.51682784848521,50.15561885770835,-7.721059761996912,-11.485124373974713,19.960821525286974,18.573994510818693,13.615897103649033,12.79998779296875,-5.0554055640971,11.090002441406227,-6.01326509688522,28.193269979697675,2.5383686722605034,19.64163621055195,-18.61560809080811,91.83684908727415,37.610683202414215,8.55163376914575,2,-3.79998779296875,-4.0,51.649993896484375,32.399993896484375,11.5999755859375,0,0.04482754794034083,-1.928556636984883,629.2000122070312,-4.241373504372442,628.2000122070312,1.4363680752840908,622.4000244140625,0.04482754794034083 5347,2021-02-16,636.0,639.7999877929688,632.2000122070312,638.0,78090.0,-0.0031347962382445305,1.7142888283378745,-0.27026937859817557,63.636378769063796,52.26932261582073,-5.447359974706501,-9.383399507473086,21.826875534535475,20.734964320423614,12.865467416422193,7.5999755859375,-0.5621759592273747,8.720001220703125,-8.85098241348146,26.29098485488771,-0.06549059638916788,17.505493037795418,-14.294357490418406,80.80813062764524,19.755559227378356,8.785491817092293,2,-1.79998779296875,-7.699981689453125,51.350006103515625,34.399993896484375,24.79998779296875,1,0.04371067263045392,1.723394584767223,638.0,-1.928556636984883,629.2000122070312,-4.241373504372442,628.2000122070312,0.04371067263045392 5348,2021-02-17,629.0,636.7999877929688,627.2000122070312,635.0,76107.0,-0.011006289308176154,1.0,3.0,52.716312736096995,52.596272384235895,2.7512080537516113,-3.325747030130401,28.537903436086708,27.82812299602847,13.02728606528389,9.5999755859375,1.8212261399785348,2.2100006103515852,-14.535517138289151,18.95551835899232,-6.162758263968726,10.582759484671897,-5.158806938059911,37.9309740038796,-20.5264796561507,8.372758874320365,2,5.20001220703125,-6.199981689453125,55.199981689453125,41.399993896484375,29.4000244140625,2,0.04801273800799888,1.7142888283378745,636.0,1.723394584767223,638.0,-1.928556636984883,629.2000122070312,0.04801273800799888 5349,2021-02-18,629.7999877929688,637.2000122070312,629.0,630.0,82895.0,0.0012718406883445166,-8.111186463666881,0.033335367838541664,63.18292231200314,53.68522386923431,2.075405085778243,-3.9502238369685756,27.336225765141307,27.053442065070612,13.186448039149735,8.20001220703125,2.6051260448829225,2.769989013671875,-14.005071864186107,19.545049891529857,-5.617541425257173,11.157519452600923,-3.9940882228588634,28.57142857142857,-32.17781493080335,8.387530438928996,2,4.4000244140625,-6.999969482421875,49.70001220703125,40.600006103515625,36.79998779296875,3,0.044776139653247116,1.0,629.0,1.7142888283378745,636.0,1.723394584767223,638.0,0.044776139653247116 5350,2021-02-19,625.2000122070312,633.2000122070312,622.0,631.2000122070312,79043.0,-0.00730386737868538,1.24000244140625,29.998169057064388,52.91007469555024,53.79983021052811,5.392618500244225,0.4192162368656227,31.56949114307986,31.336083449862144,13.431948789903187,11.20001220703125,4.057421271961971,-1.669985961914108,-18.45106896519178,15.111097041363564,-10.060527463552944,6.720555539724728,23.20001220703125,17.977608997548305,-39.904494520598206,8.390541501638829,2,4.699981689453125,-2.399993896484375,54.29998779296875,45.199981689453125,44.5999755859375,4,0.0486243806547455,-8.111186463666881,629.7999877929688,1.0,629.0,1.7142888283378745,636.0,0.0486243806547455 5351,2021-02-22,620.0,625.4000244140625,612.5999755859375,625.2000122070312,99484.0,-0.008317357814300985,3.571416115355691,0.866668701171875,42.53521562640231,53.22840775809365,9.419838954373972,5.5078237023066094,36.109142328156736,35.917054095331196,13.666676548542785,12.800048828125,4.041990113319002,-6.619998168945358,-23.665278601173668,10.425282263282952,-15.142638385059513,1.902642047168797,27.872023925781264,27.205959900817916,-25.769384399620222,8.522640216114155,2,6.199981689453125,2.800018310546875,50.29998779296875,51.20001220703125,52.0,0,0.052903206117691504,1.24000244140625,625.2000122070312,-8.111186463666881,629.7999877929688,1.0,629.0,0.052903206117691504 5352,2021-02-23,632.7999877929688,639.2000122070312,627.4000244140625,630.0,127847.0,0.0206451416015625,-1.9500194551044854,-0.5384579269223094,56.282714566010725,54.04130684605323,-3.77738078231539,-7.354181836020416,22.67430555716419,22.98770452927647,13.522565512545759,19.20001220703125,3.186229267228896,5.97998962402346,-11.265680745241525,23.225659993288446,-2.6428455606090893,14.60282480865601,13.6611541992188,75.9397909663504,23.888878724660117,8.622835184632502,2,-6.600006103515625,-9.999969482421875,36.100006103515625,40.20001220703125,30.60003662109375,1,0.026548653788004195,3.571416115355691,620.0,1.24000244140625,625.2000122070312,-8.111186463666881,629.7999877929688,0.026548653788004195 5353,2021-02-24,651.0,651.2000122070312,630.2000122070312,633.5999755859375,131659.0,0.02876108179222303,1.3595440892070938,6.214321525885558,61.784896226151574,55.35940730983759,-19.54970946971514,-23.199500980619746,4.050736848899987,4.69578720645552,12.404019649619201,21.0,3.232162829700542,21.93000183105471,4.382096809295035,39.477906852814385,13.15604932017493,30.70395434193449,-38.4000244140625,99.48183415214184,49.46727299518052,8.773952510879816,2,-19.100006103515625,-26.79998779296875,9.70001220703125,22.20001220703125,26.0,2,0.015053744689660142,-1.9500194551044854,632.7999877929688,3.571416115355691,620.0,1.24000244140625,625.2000122070312,0.015053744689660142 5354,2021-02-25,641.2000122070312,673.4000244140625,637.0,670.2000122070312,127668.0,-0.015053744689660142,1.0564971361772708,-1.666664328158214,52.31788971758751,55.4314702774835,-8.618022364041394,-12.662573091886316,13.130473047754094,14.390658215326312,11.382283208352625,36.4000244140625,3.8399636590379487,11.250012207031205,-6.897863641718004,29.397888055780413,2.1760742826566,20.32395013140581,-27.82803588867182,47.03949613912792,1.8297719187340675,9.073937924374588,2,1.79998779296875,-5.899993896484375,18.800003051757812,32.0,43.0,3,0.02682472220770582,1.3595440892070938,651.0,-1.9500194551044854,632.7999877929688,3.571416115355691,620.0,0.02682472220770582 5355,2021-02-26,634.5999755859375,643.2000122070312,628.4000244140625,633.2000122070312,126356.0,-0.010293257166942626,-1.6909218024336516,-0.04827459927262931,50.42552569809006,55.08799226077293,-1.3091148382407027,-4.1487593977622055,18.525413981654083,20.916387839195636,10.101405133938215,14.79998779296875,4.932009467180137,3.2999755859375455,-11.568141636695486,18.168092808570577,-4.134083025378914,10.734034197254005,-18.82687734374997,36.18418146701093,-8.470135775147284,7.4340586113165115,2,8.4000244140625,0.700042724609375,24.750030517578125,38.60003662109375,64.800048828125,4,0.05042546679970128,1.0564971361772708,641.2000122070312,1.3595440892070938,651.0,-1.9500194551044854,632.7999877929688,0.05042546679970128 5356,2021-03-01,644.5999755859375,650.0,640.0,641.4000244140625,100179.0,0.01575795837490679,-2.3333333333333335,2.2857391986746305,55.72815280841883,54.20930048736793,-11.481897939233022,-12.937620763573477,7.598652254489707,10.803673082483556,9.124410541596465,15.4000244140625,5.785665992486543,12.10997619628904,-3.026987585928282,27.24693997850636,4.541494305180436,19.678458087397644,-26.52180029687497,37.39119819972826,-7.155746324228801,7.568481891108642,3,-1.5999755859375,-9.299957275390625,11.900039672851562,28.60003662109375,54.4000244140625,0,0.03909403220830798,-1.6909218024336516,634.5999755859375,1.0564971361772708,641.2000122070312,1.3595440892070938,651.0,0.03909403220830798 5357,2021-03-02,645.2000122070312,649.7999877929688,642.5999755859375,643.5999755859375,106790.0,0.0009308666519081132,-2.999966091924792,0.5000190737773709,62.23175150574104,55.266571461772834,-11.89003679476366,-13.057227670429484,6.117746429444537,10.246550823797179,8.94393134098099,7.20001220703125,6.3952241433748895,11.980010986328125,-4.1488818654021316,28.10890383805838,3.91556456046294,20.04445741219331,-24.90896295296875,37.33330620659722,-11.292958525753754,8.064446425865134,3,-2.20001220703125,-9.899993896484375,7.199981689453125,26.699981689453125,48.79998779296875,1,0.041537488043892346,-2.3333333333333335,644.5999755859375,-1.6909218024336516,634.5999755859375,1.0564971361772708,641.2000122070312,0.041537488043892346 5358,2021-03-03,634.7999877929688,649.2000122070312,630.2000122070312,649.0,119471.0,-0.016119070392585977,1.6027331976070935,-8.874804501239748,53.37421896257761,54.17671553405888,-0.6490140295007905,-1.8378302453675133,15.43341499023984,20.63902954014884,8.419025099583521,19.0,5.803102753348071,0.9999877929687955,-14.43093695342452,16.43091253936211,-6.715474580227806,8.715450166165397,-12.384579532506223,14.22214084201389,-35.37833205622124,7.7154623731966385,3,8.20001220703125,0.500030517578125,16.900009155273438,37.100006103515625,65.20001220703125,2,0.04505361873198588,-2.999966091924792,645.2000122070312,-2.3333333333333335,644.5999755859375,-1.6909218024336516,634.5999755859375,0.04505361873198588 5359,2021-03-04,628.5999755859375,631.4000244140625,619.2000122070312,628.7999877929688,204223.0,-0.009766875120125751,3.518451539983046,0.014085354583865242,49.70872025945259,53.82100948560359,5.9931154808016345,4.448488703340445,20.53204138947831,26.725111805890037,7.771664143212914,15.5999755859375,3.8477006542710797,-5.110021972656227,-20.645090919666586,10.425046974354132,-12.877556446161407,2.657512500848952,44.800048828125,30.51937371563551,-20.379426417801653,7.767534473505198,3,14.4000244140625,6.700042724609375,15.400039672851562,35.60003662109375,71.4000244140625,3,0.07699654198832473,1.6027331976070935,634.7999877929688,-2.999966091924792,645.2000122070312,-2.3333333333333335,644.5999755859375,0.07699654198832473 5360,2021-03-05,661.5999755859375,664.4000244140625,628.7999877929688,634.0,218477.0,0.052497615783773544,1.1445757882158287,-137.9914555996338,59.27671462146228,55.68117604061025,-23.80377778416789,-28.052304312538013,-12.970030289045326,-6.408847942589546,8.101505321304652,35.800048828125,4.749330756719928,26.659979248046852,6.748987507145898,46.570970988947806,16.704483377596375,36.61547511849733,10.716048583984389,93.80520338069859,46.098457994690605,9.955495870450475,3,-15.299957275390625,-23.299957275390625,-20.699966430664062,-0.499969482421875,53.60003662109375,4,0.03415966967211315,3.518451539983046,628.5999755859375,1.6027331976070935,634.7999877929688,-2.999966091924792,645.2000122070312,0.03415966967211315 5361,2021-03-08,651.0,665.0,641.7999877929688,664.4000244140625,142185.0,-0.016021729106851512,2.178089178365091,-0.4855085604093782,55.52282570199393,55.59674394460838,-9.324592793024976,-16.96761583161708,-3.2571060454824874,4.07081168707839,8.985629351622787,23.20001220703125,4.397868257841651,15.20000305175779,-5.950874195959159,36.35088029947474,4.624564427899372,25.775441675616207,20.253703930664074,69.43230626330147,24.842238090986285,10.575438623858453,3,-4.699981689453125,-10.5999755859375,-10.099990844726562,10.100006103515625,69.0,0,0.07434719572052617,1.1445757882158287,661.5999755859375,3.518451539983046,628.5999755859375,1.6027331976070935,634.7999877929688,0.07434719572052617 5362,2021-03-09,663.0,667.4000244140625,648.7999877929688,651.0,92669.0,0.018433179723502224,-1.26829377219034,-0.8955207564701703,62.073859449261946,55.628850969398414,-18.539881460466177,-28.02600880491559,-16.396964514204683,-7.945818403851263,9.768450481314176,18.60003662109375,5.919248286959942,25.69000244140625,1.3667572723931016,50.0132476104194,13.528379856899733,37.85162502591277,7.212630096191447,90.87132095493403,43.56188715236648,12.161622584506558,3,-16.699981689453125,-20.0,-22.099990844726562,-1.899993896484375,62.4000244140625,1,0.05429864253393668,2.178089178365091,651.0,1.1445757882158287,661.5999755859375,3.518451539983046,628.5999755859375,0.05429864253393668 5363,2021-03-10,676.4000244140625,679.5999755859375,663.0,663.0,103769.0,0.02021119821125561,-1.4776037823508512,1.116668701171875,65.18905171552859,57.058980080280755,-31.24360888948661,-39.18193937544061,-31.10122862257367,-21.099502717195264,10.084624967007654,16.5999755859375,9.372747921911241,36.390026855468705,7.479569398503372,65.30048431243404,21.93479812698604,50.84525558395137,-57.20001220703125,94.70206438404475,43.162570081663375,14.455228728482654,3,-27.000030517578125,-30.300048828125,-36.70002746582031,-15.300018310546875,44.79998779296875,2,0.026020069412598934,-1.26829377219034,663.0,2.178089178365091,651.0,1.1445757882158287,661.5999755859375,0.026020069412598934 5364,2021-03-11,668.2000122070312,677.0,663.4000244140625,677.0,111088.0,-0.012123021749052443,2.0909078298503943,-0.6567143104406366,63.69425686839353,58.53328354364781,-21.02151307692418,-29.33563037763406,-24.682248697373325,-12.688751313074363,10.72335392676209,13.5999755859375,10.704907759803973,26.190014648437455,-4.743939737053438,57.12396903392835,10.723037455691951,41.65699184118296,-47.79200073242191,77.55912181442665,20.874801909288735,15.46697719274547,3,-18.800018310546875,-22.10003662109375,-29.850006103515625,-7.100006103515625,65.20001220703125,3,0.04759052261602781,-1.4776037823508512,676.4000244140625,-1.26829377219034,663.0,2.178089178365091,651.0,0.04759052261602781 5365,2021-03-12,666.0,668.0,663.5999755859375,666.4000244140625,59204.0,-0.00329244562532216,1.4444745854667527,0.04545738283661282,64.93505309658053,59.55627246455467,-15.532397672412344,-25.54711096618803,-24.25463031373897,-10.26310635852792,11.39660059318103,4.60003662109375,10.03453826258658,22.150003051757835,-9.932236086171429,54.2322421896871,6.108883482793203,38.19112262072247,-44.408149243164075,64.02121698973866,3.459036619254398,16.04111956896461,3,-16.600006103515625,-19.9000244140625,-27.649993896484375,-5.5,82.4000244140625,4,0.05105105105105112,2.0909078298503943,668.2000122070312,-1.4776037823508512,676.4000244140625,-1.26829377219034,663.0,0.05105105105105112 5366,2021-03-15,666.5999755859375,672.0,665.7999877929688,667.0,70312.0,0.0009008642431493907,-5.20001220703125,1.0,61.91818110210124,59.52143130859469,-14.174042006246395,-25.185881603806365,-26.57920104545019,-10.753019640437742,12.540018694144031,6.20001220703125,11.194078056969488,21.319979858398483,-12.18249124303361,54.822450959830576,4.568744307682437,38.07121540911453,-43.8479623325195,57.79219106389471,-0.7907523174153894,16.751235550716075,3,-17.199981689453125,-20.5,-26.8499755859375,-6.0999755859375,74.4000244140625,0,0.0729073483364211,1.4444745854667527,666.0,2.0909078298503943,668.2000122070312,-1.4776037823508512,676.4000244140625,0.0729073483364211 5367,2021-03-16,663.7999877929688,675.5999755859375,663.7999877929688,668.0,85528.0,-0.004200401883464822,-4.619025474837604,10.49938968568813,55.063282887617646,59.709105078043585,-9.452181983319406,-21.287840292442525,-25.365578434916642,-7.532404712411335,13.859299074693451,11.79998779296875,13.173111991228438,17.129992675781295,-17.051269585324576,51.31125493688717,0.03936154522830293,34.22062380633429,-39.9110152929004,4.819210659842485,-46.58308300776614,17.090631130552943,3,-14.399993896484375,-17.70001220703125,-22.149978637695312,-3.29998779296875,76.4000244140625,1,0.08466407538494769,-5.20001220703125,666.5999755859375,1.4444745854667527,666.0,2.0909078298503943,668.2000122070312,0.08466407538494769 5368,2021-03-17,659.2000122070312,668.5999755859375,656.7999877929688,663.7999877929688,87017.0,-0.006929761480158669,-1.5106291799233815,1.0952290991527764,57.42573808682095,60.56655150330674,-1.1477787742451255,-15.08264467028448,-21.58704762675825,-2.553440134111952,14.706915037415063,11.79998779296875,13.77220450360312,11.020016479492142,-22.537081256933106,44.57711421591739,-5.758532388720482,27.798565347704766,-34.19681964524557,11.881301800536022,-38.417488050461,16.778548868212628,3,-5.000030517578125,-13.10003662109375,-22.050003051757812,1.29998779296875,80.0,2,0.1004247739398405,-4.619025474837604,663.7999877929688,-5.20001220703125,666.5999755859375,1.4444745854667527,666.0,0.1004247739398405 5369,2021-03-18,658.0,660.7999877929688,648.0,660.7999877929688,98271.0,-0.001820406833752286,8.142888283378747,0.6086962290688108,60.10363322419395,60.6584313480547,5.20897915156047,-12.29184412249083,-21.213568945045836,-1.1436281125936603,15.412740882304693,12.79998779296875,13.701356683729387,8.410003662109375,-24.2532546217127,41.07326194593145,-7.921625479801605,24.741632804020355,-31.904871777731273,36.23191610754581,-15.197435575916636,16.331629141911037,3,2.699981689453125,-11.9000244140625,-20.749984741210938,2.5,114.20001220703125,3,0.09604865077056424,-1.5106291799233815,659.2000122070312,-4.619025474837604,663.7999877929688,-5.20001220703125,666.5999755859375,0.09604865077056424 5370,2021-03-19,655.5999755859375,662.2000122070312,651.0,654.4000244140625,138435.0,-0.0036474535168122824,-1.8000030517578125,-0.4285558583106267,55.083175856719784,60.60958136524646,7.452063105793627,-7.902734016102613,-19.601190072680083,1.540593013148623,15.687166197383956,11.20001220703125,15.500903902317987,4.48998107910154,-26.161749306107595,35.141711464310674,-10.835884113503084,19.815846271706164,-28.434750416395445,27.536167784908383,-24.608559464171517,15.325865192604581,3,8.20001220703125,-9.5,-23.299957275390625,4.9000244140625,99.4000244140625,4,0.11866999958105828,8.142888283378747,658.0,-1.5106291799233815,659.2000122070312,-4.619025474837604,663.7999877929688,0.11866999958105828 5371,2021-03-22,652.7999877929688,660.5999755859375,649.4000244140625,652.2000122070312,78924.0,-0.004270878427758196,-2.612915928332349,0.5,53.44201716723961,59.65048777835509,11.772203276396795,-2.6556151040963414,-17.199188529123376,4.614573596622222,15.334448901539572,11.199951171875,18.41420239586796,0.04999389648435226,-26.87678046528879,26.976768258257493,-13.413393284402218,13.513381077370923,-24.58606761509884,17.39127550320877,-35.11397343481248,13.463387180886572,3,11.0,-6.70001220703125,-18.049972534179688,7.70001220703125,116.4000244140625,0,0.14644613726833078,-1.8000030517578125,655.5999755859375,8.142888283378747,658.0,-1.5106291799233815,659.2000122070312,0.14644613726833078 5372,2021-03-23,649.5999755859375,656.2000122070312,649.5999755859375,654.0,112389.0,-0.004901979575474669,-2.0,-7.333672431332655,57.170535873231415,58.75954157365541,14.384178270752955,1.9684674112694438,-14.242677102905873,8.331420312423234,16.084456865307946,6.60003662109375,17.407326408622566,-3.990017700195267,-29.295731577961647,21.315696177571112,-16.6428746390784,8.662839238687866,-20.358334299906232,7.766880981304258,-47.53278684896776,12.652856938883168,3,12.9000244140625,-3.5,-15.499969482421875,10.9000244140625,118.800048828125,1,0.1407020133146093,-2.612915928332349,652.7999877929688,-1.8000030517578125,655.5999755859375,8.142888283378747,658.0,0.1407020133146093 5373,2021-03-24,660.7999877929688,661.5999755859375,646.0,649.4000244140625,105048.0,0.017241398749944237,1.4000075120545,-2.5908863920099874,64.87985608791769,58.8912748202692,0.8253868490005516,-8.91688329588601,-25.3676379023874,-2.3260906767372944,17.15151803553211,15.5999755859375,18.013980155118816,6.719995117187523,-18.753520347559288,32.19351058193433,-6.0167626151859395,19.456752849560985,-30.55117982093941,91.35788049928227,31.563629187058197,12.736757732373423,3,0.0,-14.70001220703125,-29.549972534179688,-0.29998779296875,110.0,2,0.12015742415379527,-2.0,649.5999755859375,-2.612915928332349,652.7999877929688,-1.8000030517578125,655.5999755859375,0.12015742415379527 5374,2021-03-25,658.4000244140625,664.2000122070312,656.4000244140625,660.7999877929688,77431.0,-0.0036319059068418147,-1.4375101328475923,-0.210523779694502,47.938175142638265,57.00273282538673,1.8875248491862067,-5.441243941674998,-22.764221874888904,0.6206993536491154,17.09617857129362,7.79998779296875,16.503646224730005,3.4600311279297102,-21.33492468115446,28.254986937013882,-8.937446776612433,15.857509032471853,-27.16419308975503,68.1319565778751,12.1177223055669,12.397477904542104,3,2.39996337890625,-12.300048828125,-29.900009155273438,2.0999755859375,117.5999755859375,3,0.12272172660515324,1.4000075120545,660.7999877929688,-2.0,649.5999755859375,-2.612915928332349,652.7999877929688,0.12272172660515324 5375,2021-03-26,666.5999755859375,666.5999755859375,660.4000244140625,661.0,70418.0,0.012454360370312001,1.2142779291553134,-2.3333587650364946,60.37233092763758,56.83097169489077,-6.949146715455072,-11.721903341647703,-30.45491801415858,-7.0366727041187005,17.66994817399568,8.199951171875,13.263439905681139,10.059982299804688,-13.296705355885933,33.41666995549531,-1.618361528040623,21.738326127649998,-34.396861376397396,100.0,43.79594144131484,11.678343827845318,3,-5.79998779296875,-20.5,-38.09996032714844,-6.0999755859375,111.60003662109375,4,0.15841590232323655,-1.4375101328475923,658.4000244140625,1.4000075120545,660.7999877929688,-2.0,649.5999755859375,0.15841590232323655 5376,2021-03-29,669.7999877929688,670.7999877929688,661.5999755859375,666.5999755859375,62624.0,0.004800498536200015,2.5384579269223093,0.5714332425068119,55.1204755597267,56.83732643623622,-10.781266636791884,-13.636336254721073,-32.99482929052192,-9.768986028829772,18.013548422214136,9.20001220703125,10.764335770518414,11.999993896484398,-11.363504298438102,35.3634920914069,0.3182447990230912,23.681742993945704,-36.64893635590067,95.96773995072886,42.32511319451123,11.681749097461253,3,-11.399993896484375,-23.70001220703125,-43.449981689453125,-9.29998779296875,122.4000244140625,0,0.12720217043862658,1.2142779291553134,666.5999755859375,-1.4375101328475923,658.4000244140625,1.4000075120545,660.7999877929688,0.12720217043862658 5377,2021-03-30,672.0,678.0,670.7999877929688,674.4000244140625,77790.0,0.003284580840737794,-1.999974568943594,-0.7500047683533922,46.01446711396335,55.56940743925204,-13.070261759754203,-14.46736434010245,-34.52135632494287,-11.825455590937963,18.511257899973206,8.20001220703125,8.176323828747513,12.860006713867165,-10.534867421180252,36.25488084891458,1.1625696463435133,24.557443781390816,-37.91997007995451,81.25,31.4461356971998,11.69743706752368,3,-10.0,-22.600006103515625,-47.5,-11.5,100.20001220703125,1,0.14464287530808217,2.5384579269223093,669.7999877929688,1.2142779291553134,666.5999755859375,-1.4375101328475923,658.4000244140625,0.14464287530808217 5378,2021-03-31,663.4000244140625,671.7999877929688,663.4000244140625,671.7999877929688,100877.0,-0.01279758271716891,1.0,3.499949137887188,45.683457581050085,53.96716570112494,-4.259827472375946,-3.8102386706262905,-25.662769417507207,-3.2550320904086902,19.635330538698536,8.5999755859375,5.97171716208743,2.8300292968749545,-17.61030512253444,23.27036371628435,-7.3901379128298,13.05019650657971,-28.409595580699147,32.40744403691501,-13.311968412317654,10.220167209704703,3,-1.4000244140625,-14.000030517578125,-38.9000244140625,-2.9000244140625,117.199951171875,2,0.1582755443711954,-1.999974568943594,672.0,2.5384579269223093,669.7999877929688,1.2142779291553134,666.5999755859375,0.1582755443711954 5379,2021-04-06,677.0,682.5999755859375,670.0,671.2000122070312,92882.0,0.020500414659992527,-2.0731602021600457,-0.6904777475022706,58.208970180172464,54.31447618150857,-16.630049484076153,-14.333157496303329,-38.39588585455499,-16.8472907826482,21.334295237900562,19.199951171875,5.5394412212133375,14.010003662109398,-1.3133141835709239,29.33332150778972,6.348344739269237,21.67166258494956,-41.117380231585116,74.77482926614685,30.074590165146276,7.661658922840147,4,-12.70001220703125,-26.100006103515625,-48.94999694824219,-16.5,95.79998779296875,1,0.13855241919197758,1.0,663.4000244140625,-1.999974568943594,672.0,2.5384579269223093,669.7999877929688,0.13855241919197758 5380,2021-04-07,684.2000122070312,686.7999877929688,676.7999877929688,678.7999877929688,104335.0,0.010635173127077069,-1.127654048438413,0.9310406516042808,61.956560499095666,55.2605365517148,-21.620091379209725,-20.820707683386786,-44.737111102788276,-24.29143595913024,21.921825612697926,10.0,5.330768344535727,20.080014038085892,2.087536871732027,38.07249120443976,11.08377545490896,29.076252621262825,-46.448698205915434,89.68264156153043,44.71186022567021,8.996238583176915,4,-17.800018310546875,-31.20001220703125,-45.05000305175781,-23.70001220703125,91.20001220703125,2,0.13417127470788626,-2.0731602021600457,677.0,1.0,663.4000244140625,-1.999974568943594,672.0,0.13417127470788626 5381,2021-04-08,699.4000244140625,701.7999877929688,686.7999877929688,686.7999877929688,153852.0,0.022215743840752644,-1.380945460886751,2.333329565748129,70.69771039933345,56.7635559435039,-32.9832804820328,-33.94939797987274,-58.7743948356424,-39.93388734461871,22.74891503955923,17.5999755859375,5.332261918173799,32.860025024414085,9.949987481646644,55.770062567181526,21.405006253030365,44.315043795797806,-58.70578998543556,93.75008940705243,41.8951857875268,11.455018771383722,4,-25.500030517578125,-38.9000244140625,-60.25001525878906,-38.9000244140625,87.5999755859375,3,0.11266797975734288,-1.127654048438413,684.2000122070312,-2.0731602021600457,677.0,1.0,663.4000244140625,0.11266797975734288 5382,2021-04-09,699.0,703.7999877929688,697.2000122070312,699.7999877929688,89595.0,-0.0005719536747194054,-2.0000138717418747,-0.06349091014779185,74.32762453076418,57.81330799270907,-27.757991106877057,-32.37388463192292,-57.3148210303375,-40.136404199302774,23.545842650692617,6.5999755859375,6.425217566803099,30.660000610351517,3.6338857934889575,57.68611542721408,17.146943201920294,44.17305801878274,-53.417305302225714,88.11883132677558,29.918384798178565,13.513057408431262,4,-18.899993896484375,-37.5,-59.84999084472656,-38.5,96.0,4,0.13333335079689745,-1.380945460886751,699.4000244140625,-1.127654048438413,684.2000122070312,-2.0731602021600457,677.0,0.13333335079689745 5383,2021-04-12,694.0,698.0,691.5999755859375,697.7999877929688,96178.0,-0.007153075822603716,2.0476218156452997,4.750057221332113,71.02804338060707,60.37884890803895,-19.616159672841263,-27.392142000277545,-50.55650225523482,-35.41966742010345,23.700637317346796,7.4000244140625,8.02904516935564,24.780001831054733,-4.410607188196991,53.97061085030646,10.184697321428871,39.375306340680595,-42.595575992706245,71.00594280389831,9.612435391253427,14.595304509625876,4,-11.899993896484375,-32.5,-54.84999084472656,-33.5,105.5999755859375,0,0.11268013286315748,-2.0000138717418747,699.0,-1.380945460886751,699.4000244140625,-1.127654048438413,684.2000122070312,0.11268013286315748 5384,2021-04-13,700.0,700.0,694.0,694.0,122643.0,0.008645533141210304,1.0,-1.578952440610996,74.88791968535402,61.99169210334077,-21.338623100574182,-32.556819947029226,-55.25959685605244,-41.683690201839454,23.895935129554136,6.0,9.835294495159246,29.19000244140625,-3.069607439815627,61.44961232262813,13.060197500795311,45.31980738201719,-43.356019614138745,85.92597113715279,19.413242178425463,16.129804940610928,4,-17.300018310546875,-38.5,-60.84999084472656,-39.5,92.5999755859375,1,0.115142822265625,2.0476218156452997,694.0,-2.0000138717418747,699.0,-1.380945460886751,699.4000244140625,0.115142822265625 5385,2021-04-14,700.0,707.5999755859375,696.5999755859375,700.2000122070312,78985.0,0.0,-2.14282973955654,-0.033335367838541664,77.31483345660463,64.45773186966053,-17.994948605914715,-31.49372211388618,-53.42014533940153,-42.25057559607126,24.220326026649992,11.0,9.956471752570451,27.490002441406205,-7.194626968043508,62.17463185085592,10.147687736681405,44.832317146131004,-38.64041887342796,63.46163439333073,-8.881915837347002,17.342314704724842,4,-14.5,-31.800018310546875,-60.84999084472656,-39.5,94.5999755859375,2,0.10399998256138399,1.0,700.0,2.0476218156452997,694.0,-2.0000138717418747,699.0,0.10399998256138399 5386,2021-04-15,715.2000122070312,715.2000122070312,701.2000122070312,701.7999877929688,119994.0,0.02171430315290168,1.0895484317637305,-66.99603295697284,83.33336434714379,68.60427600668059,-29.14234513910378,-45.182591365866074,-66.99169600643654,-57.86458515615425,24.498853351504398,15.20001220703125,13.075108071563477,40.26001281738286,0.8331384133888378,79.68688722137688,20.54657561538579,59.973450019379925,-48.2915837453354,100.0,18.68290890351301,19.713437201997024,4,-25.899993896484375,-36.70001220703125,-72.89999389648438,-54.70001220703125,75.20001220703125,3,0.08417227513917447,-2.14282973955654,700.0,1.0,700.0,2.0476218156452997,694.0,0.08417227513917447 5387,2021-04-16,720.0,722.7999877929688,716.7999877929688,717.0,92463.0,0.006711392213426315,-2.529386421570387,0.22388018911754257,82.17394102275087,72.65877416686956,-29.522056505857677,-48.01825775200825,-70.38980186585786,-62.94309154916061,24.73888661112151,7.5999755859375,14.848708771238648,42.25,-1.5969929306847916,86.09699293068479,20.326503534657604,64.1734964653424,-46.33074981395714,91.02568366195143,10.525166748263075,21.923496465342367,4,-23.600006103515625,-35.600006103515625,-76.64997863769531,-59.5,68.5999755859375,4,0.09305555555555545,1.0895484317637305,715.2000122070312,-2.14282973955654,700.0,1.0,700.0,0.09305555555555545 5388,2021-04-19,725.4000244140625,727.0,721.0,722.0,89620.0,0.007500033908420134,-1.222212175328345,1.1333414713541667,85.26315789473685,75.66479502404339,-28.164275461371176,-50.80948076072036,-74.05773238672623,-68.44297064730904,25.580826984799344,7.0,17.353228786522664,44.34002380371089,-3.4301605701443805,92.11020817756616,20.454931616783256,68.22511599063853,-43.86985621091151,95.15158913352273,12.54594136147152,23.885092186927622,4,-23.500030517578125,-38.9000244140625,-80.75001525878906,-64.9000244140625,62.199951171875,0,0.09594702680380585,-2.529386421570387,720.0,1.0895484317637305,715.2000122070312,-2.14282973955654,700.0,0.09594702680380585 5389,2021-04-20,721.2000122070312,727.5999755859375,721.2000122070312,725.4000244140625,86007.0,-0.005789925648849836,-2.047592751369654,-1.235288837827164,80.0,77.66962163525497,-19.03709543271259,-43.88175529761304,-68.3708321968461,-64.26286596862633,27.107128851142704,6.39996337890625,20.612382776981576,36.980010986328125,-12.690905575561146,86.6509275482174,12.14455270538349,61.81546926727276,-31.48527428044747,79.3549568422379,-1.0070304929221692,24.83545828094462,4,-14.000030517578125,-34.4000244140625,-73.45002746582031,-60.70001220703125,66.79998779296875,1,0.10870765675528071,-1.222212175328345,725.4000244140625,-2.529386421570387,720.0,1.0895484317637305,715.2000122070312,0.10870765675528071 5390,2021-04-21,733.4000244140625,734.4000244140625,720.5999755859375,722.2000122070312,94031.0,0.016916267332964363,1.0909145554841424,-2.6666618226207257,81.79999890136786,78.90320924659214,-26.28868482329767,-52.653927512991686,-79.12430429626772,-76.17892535182477,28.730228487036726,13.800048828125,25.258652100589188,45.29002075195308,-7.057253256493368,97.63729476039953,19.116383747729856,71.4636577561763,-36.10823895560793,96.9879529147034,17.831641998837753,26.17363700422324,4,-20.4000244140625,-43.20001220703125,-85.65003967285156,-72.9000244140625,55.79998779296875,2,0.08071986528657638,-2.047592751369654,721.2000122070312,-1.222212175328345,725.4000244140625,-2.529386421570387,720.0,0.08071986528657638 5391,2021-04-22,748.4000244140625,751.0,735.0,735.0,114784.0,0.020452685438596685,-1.3880553505871207,1.1964294472509687,83.86524438942145,79.96294478644295,-37.55655425117061,-63.37379604941168,-92.3704766136525,-90.61006610527909,30.741833749643643,17.5999755859375,28.738507224681257,55.51001892089846,-0.5862277647704559,111.60626560656738,27.46189557806406,83.55814226373286,-43.686591164486344,92.3977349183432,12.948331856409254,28.048123342834447,4,-27.10003662109375,-49.9000244140625,-100.65003967285156,-87.9000244140625,33.199951171875,3,0.061731627023991376,1.0909145554841424,733.4000244140625,-2.047592751369654,721.2000122070312,-1.222212175328345,725.4000244140625,0.061731627023991376 5392,2021-04-23,741.0,747.4000244140625,736.2000122070312,742.5999755859375,142184.0,-0.009887792854972322,-1.0000108991825614,-0.11940094558771283,84.76698372834785,81.4894937139697,-26.34249282964788,-51.4110939042904,-83.23421539854985,-82.50599304292018,32.86214866024605,12.20001220703125,31.48578106202615,43.53999328613281,-12.59910819539266,99.67909476765828,15.470442545370133,71.60954402689549,-27.02925340033903,67.10528957544462,-17.538873668897352,28.069550740762736,4,-18.5,-42.5,-93.25001525878906,-80.5,44.4000244140625,4,0.06666669961411942,-1.3880553505871207,748.4000244140625,1.0909145554841424,733.4000244140625,-2.047592751369654,721.2000122070312,0.06666669961411942 5393,2021-04-26,740.2000122070312,746.7999877929688,738.4000244140625,743.0,75260.0,-0.0010796056585273828,-1.6250035762991504,1.7500190737773709,81.983776280455,82.27792222453647,-20.45042956192367,-46.75480286159359,-80.33621609206784,-81.03778239746964,34.786719713797396,8.39996337890625,32.234063995544034,38.77000427246094,-17.682354375581326,95.2223629205032,10.543824948439806,66.99618359648207,-18.82341492730245,64.47375289615599,-20.534025579041682,28.226179324021114,4,-16.4000244140625,-41.70001220703125,-92.45002746582031,-79.70001220703125,44.20001220703125,0,0.06538768249218685,-1.0000108991825614,741.0,-1.3880553505871207,748.4000244140625,1.0909145554841424,733.4000244140625,0.06538768249218685 5394,2021-04-27,739.2000122070312,745.5999755859375,736.0,741.0,90125.0,-0.0013509861976607196,-1.341453974350386,0.6428555858310627,79.69759287089035,82.54267327056822,-14.868753102403275,-41.51984103779705,-77.39354776221967,-79.42287828674853,36.57137003072161,9.5999755859375,32.923283875302104,33.73000488281252,-21.303360355689847,88.76337012131489,6.213322263561281,61.246687502063764,-11.898734383248211,61.18428185370045,-22.272461403788306,27.516682619251213,4,-13.100006103515625,-40.70001220703125,-89.05003356933594,-87.70001220703125,46.79998779296875,1,0.06547613985340495,-1.6250035762991504,740.2000122070312,-1.0000108991825614,741.0,-1.3880553505871207,748.4000244140625,0.06547613985340495 5395,2021-04-28,772.2000122070312,773.2000122070312,735.0,743.7999877929688,239760.0,0.044642856405632036,1.513156679529548,-15.77789834186701,82.97098344477953,82.50240872586107,-40.84548245953397,-69.78060241441415,-108.05960085767174,-111.65135332933687,38.58908084435904,38.20001220703125,35.31962464087496,61.45000305175779,2.030646959284468,120.86935914423111,31.740325005521072,91.15968109799451,-40.15898994800477,97.38219978941281,14.598463457515507,29.70967804623669,4,-27.20001220703125,-62.600006103515625,-118.80003356933594,-123.5,28.79998779296875,2,0.020461004329449084,-1.341453974350386,739.2000122070312,-1.6250035762991504,740.2000122070312,-1.0000108991825614,741.0,0.020461004329449084 5396,2021-04-29,755.0,766.0,744.0,761.0,182343.0,-0.022274037730032892,1.75,-0.21126742401774315,72.01256594144276,81.37336705016017,-19.451680998095867,-48.34923453707461,-88.96107977361851,-93.76561347372945,40.47770255008686,28.20001220703125,36.687028972797066,39.989990234375,-19.28428706378486,99.26426753253486,10.35285158529507,69.62712888345493,-20.0,52.356004211743986,-28.523817764508784,29.6371386490799,4,-8.100006103515625,-45.399993896484375,-100.05001831054688,-116.60000610351562,46.20001220703125,3,0.045298029413286534,1.513156679529548,772.2000122070312,-1.341453974350386,739.2000122070312,-1.6250035762991504,740.2000122070312,0.045298029413286534 5397,2021-05-03,769.2000122070312,771.7999877929688,751.0,756.4000244140625,111816.0,0.018807963188120835,1.3111175914089335,-2.133331298828125,77.56596961041785,80.51812390745806,-28.987030235722386,-57.86043007015962,-100.99395873857986,-107.22549193351256,42.128410498717436,20.79998779296875,38.56866629291039,49.33000183105469,-11.02533729473646,109.68534095684583,19.15233226815917,79.5076713939502,-34.20001220703125,89.5287991576512,7.094311593051714,30.177669562895574,5,-22.300018310546875,-59.600006103515625,-114.25003051757812,-130.80001831054688,26.0,0,0.016120596960636613,1.75,755.0,1.513156679529548,772.2000122070312,-1.341453974350386,739.2000122070312,0.016120596960636613 5398,2021-05-04,768.4000244140625,780.0,766.4000244140625,772.4000244140625,134717.0,-0.0010400257153836412,-2.399993896484375,-0.3125002980235081,76.06706792297292,80.08113145445506,-23.966362531990853,-51.42748806947054,-97.76578659104098,-105.7176362214027,44.60580609088116,13.5999755859375,38.4572629875571,43.28001403808594,-14.609528718510205,101.16955679468208,14.33524265978781,72.22478541638407,-25.760021972656205,74.22227647569444,-7.4495680020706345,28.944771378298086,5,-18.10003662109375,-55.4000244140625,-114.10003662109375,-130.00003051757812,29.5999755859375,1,0.02212389310237617,1.3111175914089335,769.2000122070312,1.75,755.0,1.513156679529548,772.2000122070312,0.02212389310237617 5399,2021-05-05,770.7999877929688,778.7999877929688,767.0,769.7999877929688,109764.0,0.003123325484972961,-2.575767103778645,-0.25,76.4969941564336,79.49190870501792,-20.775423545775197,-48.94955102954236,-97.68540387329324,-107.44607094185335,46.640323917650164,11.79998779296875,38.66449739435507,40.989978027343795,-15.670412045870194,97.65036810055778,12.659782990736858,69.32017306395073,-20.68798583984369,79.55552842881944,-4.237208388083673,28.33019503660699,5,-13.29998779296875,-52.5999755859375,-117.35000610351562,-132.39999389648438,31.20001220703125,2,0.017644054017222688,-2.399993896484375,768.4000244140625,1.3111175914089335,769.2000122070312,1.75,755.0,0.017644054017222688 5400,2021-05-06,776.0,784.7999877929688,774.0,774.2000122070312,137566.0,0.006746253618815423,-8.818116243584408,1.79998779296875,74.59545703022573,78.46193233177395,-21.56493039205907,-49.455100070669005,-100.14521237409383,-111.88959773538443,48.62342736535605,14.0,38.32318571273072,41.59999084472656,-14.372334080042947,97.57231576949607,13.613828382341808,69.58615330711132,-19.910398437499907,78.43139601506132,-3.1744474721112823,27.986162462384733,5,-16.100006103515625,-53.399993896484375,-122.55001831054688,-137.60000610351562,32.20001220703125,3,0.012886597938144284,-2.575767103778645,770.7999877929688,-2.399993896484375,768.4000244140625,1.3111175914089335,769.2000122070312,0.012886597938144284 5401,2021-05-07,778.2000122070312,784.0,772.2000122070312,778.0,88248.0,0.0028350672771020324,1.0,0.11111864636668814,74.04957968993148,77.27110966083879,-21.3370994117862,-47.905040438068454,-99.35532189319008,-113.42442161698523,49.97233163901275,11.79998779296875,39.37211601225283,39.86000366210942,-16.827969497875756,96.5479768220946,11.516017082116832,68.20399024210201,-16.36833339843747,80.4734379599082,0.056697852968284224,28.34398657999258,5,-18.300018310546875,-55.000030517578125,-124.75003051757812,-139.80001831054688,11.0,4,0.0292983647331313,-8.818116243584408,776.0,-2.575767103778645,770.7999877929688,-2.399993896484375,768.4000244140625,0.0292983647331313 5402,2021-05-10,792.2000122070312,792.2000122070312,774.4000244140625,779.4000244140625,101735.0,0.017990233590841287,1.7812507450587702,63.99603295697284,75.77159294648547,76.58086706817552,-30.520122652601685,-57.513469918142846,-110.553737662137,-126.72535954675311,51.37915709542506,17.79998779296875,39.567097849173024,49.20000305175779,-9.169422142363373,107.56942824587895,20.01529045469715,78.38471564881843,-25.77467160156243,100.0,20.561160826296515,29.18471259706059,5,-28.600006103515625,-64.39999389648438,-139.9500274658203,-153.80001831054688,-0.60003662109375,0,0.011360767307900588,1.0,778.2000122070312,-8.818116243584408,776.0,-2.575767103778645,770.7999877929688,0.011360767307900588 5403,2021-05-11,772.2000122070312,789.5999755859375,768.2000122070312,789.5999755859375,87751.0,-0.02524614957311222,1.459771082604593,-1.3593734353765825,67.5378237402371,75.22978160921406,-6.150339147573504,-33.04897310587171,-88.51352313814277,-106.12911223532001,53.13190222750013,24.0,37.49974283283336,25.290002441406273,-29.63401919161015,80.2140240744227,-2.1720083751019956,52.75201325791454,20.0,20.634959079822803,-56.384924704544474,27.46201081650821,5,-8.600006103515625,-44.399993896484375,-116.50001525878906,-133.80001831054688,15.79998779296875,1,0.029785029314184364,1.7812507450587702,792.2000122070312,1.0,778.2000122070312,-8.818116243584408,776.0,0.029785029314184364 5404,2021-05-12,780.5999755859375,780.5999755859375,772.5999755859375,773.7999877929688,84471.0,0.010877963281686887,1.3529454003644164,-0.3908047186589075,66.66665229868954,73.41818925964849,-9.0073569818627,-36.99788429807438,-94.41766764762372,-113.96415269798536,54.88728712389912,8.39996337890625,36.1949206740112,29.659967041015648,-22.53143314022884,81.85136722226014,3.564266950393403,55.75566713163789,11.60003662109375,51.66651407877604,-21.884560989139494,26.095700090622252,5,-12.499969482421875,-49.499969482421875,-124.89997863769531,-142.19998168945312,15.60003662109375,2,0.02229057770723286,1.459771082604593,772.2000122070312,1.7812507450587702,792.2000122070312,1.0,778.2000122070312,0.02229057770723286 5405,2021-05-17,772.7999877929688,789.5999755859375,770.5999755859375,789.5999755859375,196291.0,-0.009992298279427825,1.26190640542632,-2.47059087522776,59.07736980184913,71.98094524413808,-1.2441480214226885,-24.732298614897218,-83.94826768655082,-105.83366176302161,56.48652923472748,19.0,35.81109857837146,18.21997985839846,-28.92304555019996,65.36300526699688,-5.351532845900692,41.79149256269761,18.920024414062482,19.16656494140625,-49.85244597007889,23.571512704299185,5,-1.199981689453125,-38.29998779296875,-115.19999694824219,-132.89999389648438,22.20001220703125,0,0.037784695481716035,1.3529454003644164,780.5999755859375,1.459771082604593,772.2000122070312,1.7812507450587702,792.2000122070312,0.037784695481716035 5406,2021-05-18,775.4000244140625,780.4000244140625,772.4000244140625,774.0,114160.0,0.003364436674642146,-2.4782793302019477,-0.08333484710318945,63.27161685738587,70.39268382713453,-0.7220575567527021,-23.81190663928203,-84.11602120159228,-107.99211155515684,57.85759191308109,8.0,36.284272017705234,17.81001586914067,-26.338525172328332,61.95855691060967,-4.264254651593774,39.884286389875115,15.849587792968691,30.000050862630207,-37.63920015569127,22.074270520734498,5,3.899993896484375,-35.9000244140625,-115.70002746582031,-133.4000244140625,24.5999755859375,1,0.042300730926278174,1.26190640542632,772.7999877929688,1.3529454003644164,780.5999755859375,1.459771082604593,772.2000122070312,0.042300730926278174 5407,2021-05-19,787.0,787.0,768.2000122070312,775.4000244140625,115517.0,0.014959988677719194,2.241384027697391,8.285552358531694,66.66666666666667,69.34819479865607,-10.651716838201878,-31.763581633169906,-93.11811647627178,-119.04982327050573,59.07352856592879,18.79998779296875,33.54872093921779,26.059991455078148,-16.206540823108526,68.32652373326482,4.926725315984754,47.19325759417154,3.7886202070311583,87.85056058320048,18.992527690464883,21.133266139093344,5,-7.399993896484375,-45.100006103515625,-119.80000305175781,-137.5,18.20001220703125,2,0.0027954411779305133,-2.4782793302019477,775.4000244140625,1.26190640542632,772.7999877929688,1.3529454003644164,780.5999755859375,0.0027954411779305133 5408,2021-05-20,795.0,800.7999877929688,786.0,788.0,90313.0,0.010165184243964509,-1.6909068714488635,0.6034495459185284,68.92808740037789,68.50720515909431,-16.183584111989376,-36.13461540010985,-98.03843763526413,-126.4874689177201,60.31624450979653,14.79998779296875,33.38621738044742,30.579992675781227,-10.817867762777496,71.97785311433995,9.881062456501922,51.27892289506053,-26.79998779296875,82.20861307800898,11.868501294502948,20.69893021927934,5,-10.5,-48.800018310546875,-124.19999694824219,-144.5,8.79998779296875,3,-0.0042767602692610485,2.241384027697391,787.0,-2.4782793302019477,775.4000244140625,1.26190640542632,772.7999877929688,-0.0042767602692610485 5409,2021-05-21,799.5999755859375,803.7999877929688,793.2000122070312,795.0,77460.0,0.005786132812499956,-1.5853752940125645,0.6571393694196429,61.51259555981833,67.05355388460461,-18.180537747333915,-36.42756861912528,-99.2419104513607,-130.45431083803078,61.62661163250668,10.5999755859375,31.182291562038472,31.259970092773415,-7.680748707675889,70.20068889322272,11.789610692548763,50.73032949299807,-31.39996337890625,88.20220481080803,20.40356744990798,19.470359400224645,5,-13.5999755859375,-50.699981689453125,-127.79997253417969,-149.0999755859375,2.4000244140625,4,-0.014507223536915692,-1.6909068714488635,795.0,2.241384027697391,787.0,-2.4782793302019477,775.4000244140625,-0.014507223536915692 5410,2021-05-25,792.5999755859375,800.0,789.4000244140625,800.0,85438.0,-0.008754377455890361,1.8648488147671598,-1.6087094976514609,67.27941217719504,66.3013130498561,-9.586304800150174,-26.10338907061316,-89.92057116000058,-122.73729781708221,62.59784577152993,10.5999755859375,29.318147130307693,21.299972534179688,-15.393107749828118,57.99305281818749,2.9534323921758414,39.646512676183534,-22.975964355468705,68.53926997788331,-1.1626588935737345,18.346540142003892,5,-6.5999755859375,-42.399993896484375,-120.49998474121094,-142.0999755859375,6.20001220703125,1,0.0045420599696994746,-1.5853752940125645,799.5999755859375,-1.6909068714488635,795.0,2.241384027697391,787.0,0.0045420599696994746 5411,2021-05-26,794.5999755859375,799.7999877929688,790.4000244140625,794.4000244140625,79323.0,0.0025233409810812013,-1.2926876470062822,-0.027020339486316623,63.14699060398953,64.89857945624546,-10.074797473460194,-25.786843769559482,-89.18640952977091,-124.12591920102182,63.0963248484808,9.39996337890625,27.201862168890557,20.989974975585938,-15.449081839677433,57.42903179084931,2.7704465679541954,39.20950338321768,-23.608925292968706,74.15725135871895,6.675641980631525,18.2195284076317,5,-8.5999755859375,-42.0999755859375,-117.74998474121094,-142.19998168945312,24.60003662109375,2,0.0005034286765079887,1.8648488147671598,792.5999755859375,-1.5853752940125645,799.5999755859375,-1.6909068714488635,795.0,0.0005034286765079887 5412,2021-05-27,790.4000244140625,798.7999877929688,789.0,794.0,136793.0,-0.005285617041175916,-2.062484502851475,-18.004273504273506,61.00001342775077,64.17215608819141,-6.880593671266638,-18.652533759063203,-82.63158309053529,-119.51802362315493,63.55899612653828,9.79998779296875,25.21878444891695,14.320022583007812,-19.408140665155315,48.04818583117094,-2.5440590410737514,31.184104207089376,-18.096616621093744,24.719255233425343,-40.17845840396757,16.864081624081535,5,-4.4000244140625,-30.10003662109375,-106.50001525878906,-131.20001220703125,27.5999755859375,3,0.012145717724457494,-1.2926876470062822,794.5999755859375,1.8648488147671598,792.5999755859375,-1.5853752940125645,799.5999755859375,0.012145717724457494 5413,2021-05-28,788.5999755859375,792.7999877929688,783.0,790.0,93071.0,-0.0022773896413520456,1.7999965122767858,0.38889830795836017,58.95371949238872,63.31516355415799,-2.8044866648456264,-13.745292851722525,-78.88101222276987,-117.46325401613615,63.78301968057167,9.79998779296875,23.16913034022025,10.0999755859375,-19.47880769247604,39.67875886435104,-4.6894160532692695,24.88936722514427,-15.036704592968704,26.922975348238047,-34.628517608475796,14.789391639206762,5,-2.5999755859375,-26.399993896484375,-98.19998168945312,-123.49996948242188,34.800048828125,4,0.021050009047692164,-2.062484502851475,790.4000244140625,-1.2926876470062822,794.5999755859375,1.8648488147671598,792.5999755859375,0.021050009047692164 5414,2021-05-31,787.5999755859375,798.5999755859375,785.4000244140625,792.0,52618.0,-0.0012680700367216913,-2.0000138717418747,3.1428197750457754,56.09242727708693,62.98350327362886,-0.7902142055215791,-9.416143008982772,-75.63754338485751,-116.38740084874826,64.36995667071515,13.199951171875,19.402798809501746,6.6799774169921875,-16.612165773733864,29.97212060771824,-4.966094178370895,18.32604901235527,-12.827235920968747,27.05867991727941,-31.020958970501876,11.646071595363038,5,-1.5999755859375,-25.399993896484375,-93.39997863769531,-117.79998779296875,44.4000244140625,0,0.02056883279481969,1.7999965122767858,788.5999755859375,-2.062484502851475,790.4000244140625,-1.2926876470062822,794.5999755859375,0.02056883279481969 5415,2021-06-01,788.0,794.0,781.2000122070312,790.0,81677.0,0.000507903030043666,1.55999755859375,0.45454293244555416,55.246248198841386,62.091795644901694,1.332784582869408,-9.035009861468325,-73.6722713549409,-116.67334797453236,64.02637829483344,12.79998779296875,18.046272203350668,6.290002441406273,-16.82797861468248,29.407983497495024,-5.268988086638046,17.84899296945059,-12.066170409911251,36.55912214266494,-17.915875890060313,11.558990528044369,6,-2.0,-25.800018310546875,-91.00001525878906,-117.9000244140625,52.79998779296875,1,0.017766497461928932,-2.0000138717418747,787.5999755859375,1.7999965122767858,788.5999755859375,-2.062484502851475,790.4000244140625,0.017766497461928932 5416,2021-06-02,789.2000122070312,794.2000122070312,784.7999877929688,786.4000244140625,79424.0,0.0015228581307502598,-2.1333095976806877,-1.399993896484375,48.13895725265988,60.03316126556761,2.5660035109483488,-7.949022534587243,-72.46361754810027,-117.71282617348197,63.667133244279974,9.4000244140625,16.336091723455866,5.7800140380859375,-13.809399250066122,25.369427326237997,-4.014692605990035,15.57472068216191,-12.151536288827288,45.45460850748029,-3.127042061159159,9.794706644076008,6,3.29998779296875,-19.800018310546875,-87.60000610351562,-115.70001220703125,47.0,2,0.012164185805181083,1.55999755859375,788.0,-2.0000138717418747,787.5999755859375,1.7999965122767858,788.5999755859375,0.012164185805181083 5417,2021-06-03,781.5999755859375,789.7999877929688,777.4000244140625,789.2000122070312,57626.0,-0.009630051322275013,1.81817740447638,-2.7143106267029973,56.89146751936882,58.6957590565666,10.414710298415002,0.6615369901774102,-62.403300741747444,-109.89262947189411,62.83993734340012,12.39996337890625,16.476501065913567,-2.4400207519531705,-20.885992005047,16.00595050114066,-11.663006378500086,6.782964874593745,22.20001220703125,19.81113606264755,-30.97107271571747,9.222985626546938,6,9.000030517578125,-12.199981689453125,-71.69998168945312,-99.79998779296875,48.4000244140625,3,0.04810649666782085,-2.1333095976806877,789.2000122070312,1.55999755859375,788.0,-2.0000138717418747,787.5999755859375,0.04810649666782085 5418,2021-06-04,785.4000244140625,787.4000244140625,780.0,781.0,81972.0,0.004861884527665561,-1.312498807911652,-0.5789477911001534,53.7736174982534,57.8358726052816,5.7101850467713575,-1.8968664986003887,-63.499893187437806,-113.02665387081447,61.78364204567034,7.4000244140625,15.978970357293406,0.5100280761719205,-16.404598220380876,17.424654372724717,-7.947285072104478,8.967341224448319,17.87196411132811,37.7359359705188,-12.400106828873916,8.457313148276409,6,3.29998779296875,-16.000030517578125,-74.9000244140625,-103.60003662109375,52.5999755859375,4,0.041507479720615414,1.81817740447638,781.5999755859375,-2.1333095976806877,789.2000122070312,1.55999755859375,788.0,0.041507479720615414 5419,2021-06-07,784.4000244140625,787.5999755859375,779.4000244140625,786.5999755859375,79154.0,-0.0012732365277757784,2.904784049293728,-0.4999861284505479,60.21128009172448,57.05052459578487,4.8358715007302635,0.18367229664227125,-59.71363157933524,-111.34690828265252,60.64457610387376,8.199951171875,13.819330158138996,-1.1699737548827898,-16.739582815705717,14.399635305940137,-8.954778285294196,6.614830775528617,18.354524829101592,41.666696942063794,-11.875091563245945,7.78480453041145,6,4.199981689453125,-15.000030517578125,-73.25003051757812,-102.60003662109375,54.39996337890625,0,0.04971952930411061,-1.312498807911652,785.4000244140625,1.81817740447638,781.5999755859375,-2.1333095976806877,789.2000122070312,0.04971952930411061 5420,2021-06-08,786.0,787.0,781.0,784.4000244140625,23851.0,0.002039744436689306,2.3333559391000644,-0.7272777716124736,59.49817769746715,56.64510093950461,2.459921846152156,-0.6626924207243974,-58.37393522481284,-112.20941939212867,59.31077308004538,6.0,10.416422699931786,-0.06999816894528976,-14.973621794575934,14.833625456685354,-7.521809981760612,7.381813643870032,16.247458746582083,51.1903680640579,-5.10914437328627,7.451811812815318,6,2.100006103515625,-16.600006103515625,-73.69999694824219,-104.20001220703125,49.0,1,0.058524173027989734,2.904784049293728,784.4000244140625,-1.312498807911652,785.4000244140625,1.81817740447638,781.5999755859375,0.058524173027989734 5421,2021-06-09,801.0,803.4000244140625,794.5999755859375,798.2000122070312,77473.0,0.01908396946564883,1.3157911644006135,1.7500190737773709,61.82430969529886,56.73668941367663,-12.892552478881953,-14.616383574118231,-70.10908652097874,-126.16009092960849,58.40939933907574,17.4000244140625,8.642100733622101,13.790002441406273,-2.038265343230023,29.61827022604257,5.875868549088068,21.704136333724477,-23.5999755859375,90.76913686899039,36.87185129650741,7.914133892318169,6,-10.5999755859375,-27.100006103515625,-73.69999694824219,-108.10000610351562,36.79998779296875,2,0.04968787489758886,2.3333559391000644,786.0,2.904784049293728,784.4000244140625,-1.312498807911652,785.4000244140625,0.04968787489758886 5422,2021-06-10,801.2000122070312,808.2000122070312,796.4000244140625,801.7999877929688,64322.0,0.0002497031298767105,-1.3137341726704803,-0.21427792915531335,56.03113025284425,56.41195727594946,-12.739134582554698,-14.869957527504653,-66.87145001608042,-125.19996210610225,57.34045437574841,11.79998779296875,6.673505893290439,13.540014648437477,-3.360979116907629,30.441008413782583,5.089517765764867,21.990511531110087,-23.279987792968768,75.69443414240271,24.329988002060077,8.450496882672553,6,-8.399993896484375,-21.600006103515625,-72.95001220703125,-108.30001831054688,38.39996337890625,3,0.043684472624491155,1.3157911644006135,801.0,2.3333559391000644,786.0,2.904784049293728,784.4000244140625,0.043684472624491155 5423,2021-06-11,795.2000122070312,805.0,794.5999755859375,805.0,65079.0,-0.007488766735627039,1.122456605818277,16.333977619532046,45.8333766820757,55.272062765392654,-6.374847166945642,-7.439956840141804,-57.793710068639484,-117.96712990964807,56.85100643681666,10.4000244140625,5.085628512395942,6.3900146484375,-9.157520120069762,21.937549416944762,-1.3837527358160742,14.163782032691074,-16.068788281250022,54.861091978747886,7.819443141893025,7.773767384253614,6,-2.399993896484375,-7.899993896484375,-66.95001220703125,-102.30001831054688,29.79998779296875,4,0.04376255943002749,-1.3137341726704803,801.2000122070312,1.3157911644006135,801.0,2.3333559391000644,786.0,0.04376255943002749 5424,2021-06-14,798.0,809.2000122070312,797.7999877929688,798.0,88289.0,0.003521111355616835,-55.99664327128471,-0.0,55.55556950960989,55.306431799922485,-8.431066723431172,-9.34886153313505,-57.34259565083096,-119.42884563883456,56.4007442601917,14.0,4.03230042565292,8.320001220703148,-7.240484288880111,23.880486730286407,0.5397584659115182,16.100243975494777,-17.70602454296875,60.28366184806582,15.301971943739964,7.780242754791623,6,-4.699981689453125,-9.899993896484375,-66.35000610351562,-101.70001220703125,27.79998779296875,0,0.05012531328320802,1.122456605818277,795.2000122070312,-1.3137341726704803,801.2000122070312,1.3157911644006135,801.0,0.05012531328320802 5425,2021-06-15,802.0,805.4000244140625,798.0,801.5999755859375,78965.0,0.005012531328320913,1.0555414271908856,100.0,57.312262976579916,56.32568799146916,-11.439286004769087,-11.6462125822286,-58.242331784651014,-121.95153722623354,55.672209511294525,7.4000244140625,3.4621170261640373,10.860000610351562,-3.4620618159690366,25.18206303667216,3.698969397191263,18.021031823511862,-19.971662337968723,50.68497159364066,9.005746055899671,7.1610312131603235,6,-8.699981689453125,-13.29998779296875,-64.14999389648438,-105.70001220703125,25.0,1,0.04588527156230526,-55.99664327128471,798.0,1.122456605818277,795.2000122070312,-1.3137341726704803,801.2000122070312,0.04588527156230526 5426,2021-06-16,808.2000122070312,808.7999877929688,797.4000244140625,801.5999755859375,71479.0,0.007730688537445518,1.9230721076724442,16.499084528532194,66.92008944060171,57.43997931605059,-16.38363111334752,-16.087767086877648,-61.30927645810152,-126.57209525453618,54.95852195018595,11.39996337890625,3.5394692240722634,15.420013427734375,1.1752932031259888,29.66473365234276,8.297653315430125,22.542373540038625,-24.54137407229996,93.15070211156028,47.28854183592196,7.122360112304205,6,-13.899993896484375,-19.5,-66.95001220703125,-109.50003051757812,28.79998779296875,2,0.033160093279117175,1.0555414271908856,802.0,-55.99664327128471,798.0,1.122456605818277,795.2000122070312,0.033160093279117175 5427,2021-06-17,789.2000122070312,806.4000244140625,782.0,801.0,109894.0,-0.023509032062638546,1.1592906970149537,-1.7878670180792529,50.42982498327656,57.0684468143865,4.2552969363930515,3.252247536636901,-39.40331733900973,-106.09986374220057,53.36123722636601,26.20001220703125,3.2776489491734537,-3.6899871826171875,-17.77991021928176,10.399935854047385,-10.734948700949417,3.354974335715042,20.0,26.470621234390602,-20.887211036197957,7.044961518332279,6,5.100006103515625,-0.5,-47.6500244140625,-90.50003051757812,53.5999755859375,3,0.06158131631299102,1.9230721076724442,808.2000122070312,1.0555414271908856,802.0,-55.99664327128471,798.0,0.06158131631299102 5428,2021-06-18,791.5999755859375,799.5999755859375,786.0,790.5999755859375,159479.0,0.0030410077822915493,-1.6666746451566576,-0.08474585038095288,52.808985874490595,56.24596967913829,3.1595436638192496,0.6160897421314075,-38.532273898342055,-107.16155866559416,51.34793128653311,13.5999755859375,3.7992536891788404,-1.120022583007767,-15.184776766415553,12.944731600400019,-8.15239967471166,5.912354508696126,17.20001220703125,35.29401204995008,-14.02711320752853,7.032377091703916,6,3.500030517578125,-2.89996337890625,-45.89996337890625,-89.19998168945312,43.4000244140625,4,0.06063668706466374,1.1592906970149537,789.2000122070312,1.9230721076724442,808.2000122070312,1.0555414271908856,802.0,0.06063668706466374 5429,2021-06-21,788.0,792.7999877929688,780.4000244140625,786.0,64215.0,-0.004547720688435897,1.137929220116388,2.0,50.0,55.19061660164194,8.184573463766014,3.480935160453555,-32.074117388819104,-102.01031548341984,48.94614811750675,12.39996337890625,4.095156335713796,-4.1399993896484375,-17.964832464992355,9.68483368569548,-11.05241592732034,2.7724171480234645,20.263988037109357,26.760511922287535,-23.17627985422351,6.912416537671948,6,6.800018310546875,0.70001220703125,-42.29998779296875,-82.29998779296875,52.4000244140625,0,0.04695431472081224,-1.6666746451566576,791.5999755859375,1.1592906970149537,789.2000122070312,1.9230721076724442,808.2000122070312,0.04695431472081224 5430,2021-06-22,796.2000122070312,798.0,783.4000244140625,789.5999755859375,114816.0,0.010406106861714726,1.8627368849369006,3.300018310546875,54.299753010142034,54.35455474773563,1.7696929525155838,-4.675244917006353,-37.49384774038094,-108.64991734371768,46.99695774949205,14.5999755859375,4.671453647418275,3.8800109863281023,-10.06327759509361,17.823299567749814,-3.0916333043827535,10.851655277038958,10.949417285156187,55.63383157283932,4.918155702139465,6.9716442907108735,6,-1.399993896484375,-7.5,-46.600006103515625,-90.5,49.5999755859375,1,0.037176557563579626,1.137929220116388,788.0,-1.6666746451566576,791.5999755859375,1.1592906970149537,789.2000122070312,0.037176557563579626 5431,2021-06-23,795.0,806.2000122070312,792.7999877929688,797.0,112019.0,-0.0015071743137818894,-3.1874916553815638,-0.3030286216303694,58.933349609375,54.67702356512794,2.26755867141992,-3.629830590856841,-33.96019132978677,-105.82634251288482,45.11720908046003,13.4000244140625,4.960728210005641,2.6599975585937727,-11.29820144740188,16.618196564589425,-4.319101944403997,9.639097061591542,-14.5999755859375,56.153752253605774,1.4657043154040679,6.979099502997817,6,-0.199981689453125,-6.29998779296875,-41.94999694824219,-89.29998779296875,53.0,2,0.040251572327044016,1.8627368849369006,796.2000122070312,1.137929220116388,788.0,-1.6666746451566576,791.5999755859375,0.040251572327044016 5432,2021-06-24,800.0,802.0,793.4000244140625,796.5999755859375,106723.0,0.0062893081761006275,1.3243100575708089,-1.70001220703125,59.5800426124986,56.20443089073048,-3.2637861220463265,-8.29925571419335,-36.507436045705845,-109.21789737481652,43.31565576658549,8.5999755859375,5.406530340932818,7.179998779296852,-7.152539387007323,21.512536945601028,0.013729696144764603,14.34626786244894,-19.08397583007809,75.9689335639107,18.34604602215144,7.166269083152104,6,-5.199981689453125,-11.29998779296875,-40.59999084472656,-94.29998779296875,50.0,3,0.0462499999999999,-3.1874916553815638,795.0,1.8627368849369006,796.2000122070312,1.137929220116388,788.0,0.0462499999999999 5433,2021-06-25,805.2000122070312,807.0,796.5999755859375,799.7999877929688,60087.0,0.006500015258789071,1.3111165364583333,1.5882310702617313,62.93532168350828,57.02440335449697,-7.706550238538512,-12.850733661037793,-38.98250826636752,-112.39884657779442,42.27502284426304,10.4000244140625,4.676472740466352,11.550009155273415,-3.649927366360771,26.7499456769076,3.950040894456265,19.149977416090564,-23.77830827636717,93.23312238707338,32.204237967016084,7.599968260817116,6,-10.600006103515625,-11.899993896484375,-44.45001220703125,-99.5,47.0,4,0.04669644189755662,1.3243100575708089,800.0,-3.1874916553815638,795.0,1.8627368849369006,796.2000122070312,0.04669644189755662 5434,2021-06-28,803.7999877929688,809.5999755859375,801.0,806.7999877929688,70251.0,-0.001738728754145269,1.0,-0.5555530438320863,61.09724755840386,57.44495719692185,-6.031559647770791,-10.724676343570877,-35.011057438977105,-109.24842373464321,41.01935663459724,8.5999755859375,4.351057358973435,9.33998413085942,-6.224673350129137,24.90464161184798,1.5576553903650847,17.122312871353756,-21.35515201953126,77.86260075478731,14.945235991571764,7.782328740494299,6,-8.79998779296875,-10.29998779296875,-38.44999694824219,-93.79998779296875,37.0,0,0.03881564155368866,1.3111165364583333,805.2000122070312,1.3243100575708089,800.0,-3.1874916553815638,795.0,0.03881564155368866 5435,2021-06-29,802.0,810.0,799.4000244140625,803.7999877929688,155015.0,-0.0022393478729839655,-2.0285908603416254,0.5999959309895834,50.74626865671642,55.64786599871237,-4.728862238492866,-8.244780288125753,-30.607542005859273,-105.43525958366547,40.13677768627382,10.5999755859375,5.10460152831547,6.839996337890625,-8.76059791083344,22.44059058661469,-0.9603007864714073,14.640293462252657,-17.92585583781249,53.48840510281933,-5.6619312571294245,7.800297124362013,6,-6.79998779296875,-8.29998779296875,-34.55000305175781,-90.5,33.79998779296875,1,0.04788032969334477,1.0,803.7999877929688,1.3111165364583333,805.2000122070312,1.3243100575708089,800.0,0.04788032969334477 5436,2021-06-30,798.7999877929688,810.7999877929688,795.5999755859375,801.0,133089.0,-0.0039900401583931044,-2.5348715073490276,1.2222372927333762,48.28569684709821,55.40962953913699,-3.355314781418315,-4.520451971634202,-25.27752427434598,-100.43100732754442,39.03387555544593,15.20001220703125,4.992599875494989,3.1599853515624545,-12.25817263183012,18.57814333495503,-4.549093640133833,10.869064343258742,-12.65177516375627,31.034337609311034,-24.948286725574793,7.709078991696263,6,-3.199981689453125,-4.699981689453125,-30.699996948242188,-87.29998779296875,33.0,2,0.058838258285228484,-2.0285908603416254,802.0,1.0,803.7999877929688,1.3111165364583333,805.2000122070312,0.058838258285228484 5437,2021-07-01,819.2000122070312,820.7999877929688,802.0,802.0,107323.0,0.02553833841488462,-1.1860435407462606,-7.818143986683313,64.2180053658854,56.6772983715142,-21.291327170806994,-23.145844140586405,-43.421318625900994,-119.04632740698742,38.97468059730876,22.0,4.958015874847661,21.680007934570312,4.411651431766359,38.948364437374266,13.045829683168336,30.31418618597229,-30.58662206144311,93.65089360753929,35.97622597485622,8.634178251401996,7,-18.600006103515625,-20.100006103515625,-49.95001220703125,-102.9000244140625,-12.4000244140625,3,0.03515623457497008,-2.5348715073490276,798.7999877929688,-2.0285908603416254,802.0,1.0,803.7999877929688,0.03515623457497008 5438,2021-07-02,818.0,830.2000122070312,815.7999877929688,824.4000244140625,105635.0,-0.001464858629333099,-1.6666591314962589,-0.3720941785986764,62.07728756387311,58.01921921194454,-17.827392030179453,-20.425526101919445,-40.10658758776049,-115.932313891072,39.08514393274215,14.4000244140625,3.7619077739925615,18.849996948242165,0.29237663639071343,37.407617260093616,9.571186792316439,28.12880710416789,-25.524218136726176,64.73988643239306,7.089749325798479,9.278810155925735,7,-11.199981689453125,-14.199981689453125,-44.850006103515625,-95.20001220703125,-15.20001220703125,4,0.03911980440097795,-1.1860435407462606,819.2000122070312,-2.5348715073490276,798.7999877929688,-2.0285908603416254,802.0,0.03911980440097795 5439,2021-07-05,823.4000244140625,834.0,820.0,821.2000122070312,168292.0,0.006601496838707144,-5.086908063210689,-0.343750596044174,62.70784192343212,58.95345131342121,-19.755330026737738,-23.983611689459394,-43.150143831835976,-119.48246846411507,39.33927995165151,16.0,5.2410885827272296,22.300021362304733,2.141273977743026,42.45876874686644,12.220647670023823,32.37939505458564,-25.642850302662623,72.39591446182602,13.291993035381815,10.079373692280871,7,-10.000030517578125,-17.70001220703125,-49.30003356933594,-98.50003051757812,-23.4000244140625,0,0.03497690908311912,-1.6666591314962589,818.0,-1.1860435407462606,819.2000122070312,-2.5348715073490276,798.7999877929688,0.03497690908311912 5440,2021-07-06,832.0,833.4000244140625,818.4000244140625,824.2000122070312,84168.0,0.01044446846119218,1.8301789014861434,3.5454293244555415,63.741326633095,59.48767098272344,-25.415774138999723,-30.52575639208635,-49.63843654212451,-126.26916831830079,39.53715681810912,15.0,6.730896588440373,28.599996948242165,5.424322651426223,51.775671245058106,17.012159799834194,40.187834096650136,-28.44397374642415,94.79166997803371,38.34230837905177,11.587837148407994,7,-18.29998779296875,-26.29998779296875,-57.90000915527344,-107.10000610351562,-34.79998779296875,1,0.010576908405010466,-5.086908063210689,823.4000244140625,-1.6666591314962589,818.0,-1.1860435407462606,819.2000122070312,0.010576908405010466 5441,2021-07-07,840.7999877929688,844.4000244140625,834.5999755859375,836.0,110611.0,0.010576908405010466,-1.5789477911001535,0.6153840134590555,83.76960673879039,62.17540033008919,-30.213040039147586,-38.146961640348536,-56.664515322507896,-133.13520507561566,39.09142558148183,12.4000244140625,9.201818193218628,35.409985351562455,6.8845458527174515,63.93542485040746,21.147265602139896,49.67270510098501,-32.37292573996501,91.5093524807034,29.976237899110586,14.262719749422502,7,-20.79998779296875,-29.89996337890625,-66.69999694824219,-115.89999389648438,-48.0,2,-0.005946717498325094,1.8301789014861434,832.0,-5.086908063210689,823.4000244140625,-1.6666591314962589,818.0,-0.005946717498325094 5442,2021-07-08,836.2000122070312,845.5999755859375,834.4000244140625,840.0,95779.0,-0.005470951061752549,-2.0270288103859255,-0.7916661368462546,78.37151134935,63.89053251518272,-22.281186843567525,-32.45438306226197,-50.06894727792451,-126.59242608604654,38.43454510265691,11.199951171875,10.772780350937978,29.060009765624955,-2.5145602883865195,60.63457981963643,13.272724738619218,44.84729479263069,-21.297816929036912,68.45648580727219,3.4554112582426626,15.78728502700575,7,-15.60003662109375,-24.70001220703125,-55.25001525878906,-111.30001831054688,-46.4000244140625,3,-0.005261928186833242,-1.5789477911001535,840.7999877929688,1.8301789014861434,832.0,-5.086908063210689,823.4000244140625,-0.005261928186833242 5443,2021-07-09,830.0,845.2000122070312,829.4000244140625,840.5999755859375,98639.0,-0.007414508630138816,-1.6779806548388765,2.789476220305498,75.86204563801977,65.53106563514004,-13.626295087939525,-24.784269882504873,-41.87845255892785,-118.2998817580567,37.75241492575645,15.79998779296875,12.10213313975487,21.119998168945358,-11.502219529771764,53.74221586766248,4.808889319586797,37.43110701830392,-8.958248660416984,42.647045623861196,-26.06796237028572,16.311108849358565,7,-9.4000244140625,-17.5,-50.0,-105.10000610351562,-28.4000244140625,4,-0.027951821936182175,-2.0270288103859255,836.2000122070312,-1.5789477911001535,840.7999877929688,1.8301789014861434,832.0,-0.027951821936182175 5444,2021-07-12,838.0,841.0,827.5999755859375,828.4000244140625,80975.0,0.009638554216867545,-1.3928458545410949,-0.905660160073703,75.80244215793023,68.31508491305269,-18.176277212839977,-31.235373931575623,-47.72173198943642,-124.23219549566886,36.76776011324011,13.4000244140625,13.38641115522148,27.119998168945358,-7.534971914442508,61.774968252333224,9.792513127251368,44.44748321063935,-12.046603811146042,72.0588631284164,1.6193962454891278,17.32748504169395,7,-17.4000244140625,-25.5,-58.94999694824219,-113.10000610351562,-35.20001220703125,0,-0.042004787836552815,-1.6779806548388765,830.0,-2.0270288103859255,836.2000122070312,-1.5789477911001535,840.7999877929688,-0.042004787836552815 5445,2021-07-13,838.7999877929688,839.2000122070312,828.0,837.0,88159.0,0.0009546393710844203,7.615272658982605,0.18749920526938188,77.1711959628973,71.52458481480815,-14.759326835502975,-30.711642750165765,-47.3750877750299,-122.95482072566551,35.72989333113139,11.20001220703125,14.104393692033682,26.079986572265625,-10.44701064766582,62.60698379219707,7.816487962299902,44.34348518223135,6.79998779296875,62.2222900390625,-9.610133327832443,18.263498609965747,7,-15.0,-25.79998779296875,-59.79998779296875,-113.89999389648438,-8.20001220703125,1,-0.04625654310637084,-1.3928458545410949,838.0,-1.6779806548388765,830.0,-2.0270288103859255,836.2000122070312,-0.04625654310637084 5446,2021-07-14,835.0,841.5999755859375,829.5999755859375,839.2000122070312,43304.0,-0.004530266867274535,1.6666847512800516,-2.3333559391000644,72.04029549001069,72.39372816193317,-5.905369269030075,-26.141194160646023,-41.89449046033155,-117.21898803217528,34.528925712712386,12.0,15.201778264869631,20.939999389648392,-16.833866055530393,58.71386483482718,2.0530666670589426,39.82693211223784,10.247976074218741,41.11124674479167,-28.950490319578208,18.886932722589417,7,-4.300018310546875,-22.0,-56.25,-110.10000610351562,-32.79998779296875,2,-0.04526944645864517,7.615272658982605,838.7999877929688,-1.3928458545410949,838.0,-1.6779806548388765,830.0,-0.04526944645864517 5447,2021-07-15,837.7999877929688,842.4000244140625,829.7999877929688,833.7999877929688,73579.0,0.0033532787939745123,-1.100006103515625,-0.9523781843547005,71.16881531554382,73.40389791211881,-6.469862028068178,-26.47067407628981,-43.4044609742358,-118.01526175498452,35.186269829435005,12.60003662109375,17.782575961391558,21.30998840332029,-15.979994482886582,58.59997128952716,2.664996960216854,39.954979846423726,7.103028759765607,57.95449422421357,-8.797158315640836,18.644991443103454,7,-5.79998779296875,-24.79998779296875,-55.64997863769531,-112.89999389648438,-34.5999755859375,3,-0.0537121039098416,1.6666847512800516,835.0,7.615272658982605,838.7999877929688,-1.3928458545410949,838.0,-0.0537121039098416 5448,2021-07-16,839.5999755859375,842.4000244140625,835.0,838.0,80439.0,0.00214846958605297,1.0555414271908856,0.399993896484375,73.12661804354632,74.56153970324262,-5.457602645260749,-25.813725206152185,-43.84112816760387,-117.66895649454477,35.87913763903572,7.4000244140625,21.184660700725544,20.709976196289062,-16.009260486518883,57.42921287909701,2.3503578548851465,39.06959453769298,4.964980635742222,81.08081357945267,15.08464028943122,18.35961834140396,7,-7.5999755859375,-26.5999755859375,-53.39996337890625,-112.49996948242188,-28.0,4,-0.059313946213748414,-1.100006103515625,837.7999877929688,1.6666847512800516,835.0,7.615272658982605,838.7999877929688,-0.059313946213748414 5449,2021-07-19,825.0,837.0,821.2000122070312,837.0,79102.0,-0.017389204395520053,1.633331298828125,-7.500114442664225,62.749452577958586,74.45133147489412,10.4970767437527,-8.748200848423153,-28.096746086568373,-100.99856993406513,36.598632567807,18.39996337890625,21.293040319391253,4.26000061035154,-29.51674683321039,38.03674805391347,-12.628373111429369,21.148374332132448,19.233657097246123,17.924460400586167,-47.60271164808515,16.88837372178096,7,8.399993896484375,-12.0,-34.949981689453125,-97.89999389648438,-5.0,0,-0.028363665956439355,1.0555414271908856,839.5999755859375,-1.100006103515625,837.7999877929688,1.6666847512800516,835.0,-0.028363665956439355 5450,2021-07-20,825.7999877929688,834.4000244140625,822.0,829.5999755859375,53070.0,0.0009696821732954053,-1.1754498680244356,0.3166656494140625,65.37586704057104,72.40758261953641,9.750498086551602,-7.606943658500995,-27.88707385679959,-99.62902714706911,37.01025780549557,12.4000244140625,21.848343992497576,3.579989624023483,-28.204517546505144,35.36449679455211,-12.312263961240774,19.47224320928774,17.51232350866883,21.697985553101994,-46.20152395198782,15.892253585264301,7,7.600006103515625,-12.79998779296875,-35.0999755859375,-98.19998168945312,-23.79998779296875,1,-0.02785178050373882,1.633331298828125,825.0,1.0555414271908856,839.5999755859375,-1.100006103515625,837.7999877929688,-0.02785178050373882 5451,2021-07-21,827.0,831.7999877929688,822.7999877929688,825.5999755859375,95608.0,0.0014531511561757249,-1.5714285714285714,-0.368428660916494,55.68512937956708,69.88687351178275,7.137703168224903,-6.6264157976811475,-28.113588611878185,-98.54747589048088,36.94335609452423,9.0,22.02745065543934,3.1800018310547102,-25.945609519334198,32.30561318144362,-11.382803844139744,17.742807506249164,15.427819337853293,27.35841723263306,-35.74356354879596,14.562805675194433,7,6.20001220703125,-14.0,-35.99998474121094,-94.19998168945312,-26.79998779296875,2,0.00435305391286267,-1.1754498680244356,825.7999877929688,1.633331298828125,825.0,1.0555414271908856,839.5999755859375,0.00435305391286267 5452,2021-07-22,837.0,840.4000244140625,822.5999755859375,827.0,157555.0,0.012091898428053138,1.1190472730443375,7.142732583485919,62.27391729489323,68.37708147365758,-3.0585209654096843,-14.45337423185424,-37.4551497730198,-106.38897934053182,37.10684541578203,17.800048828125,21.692368839874234,11.330001831054688,-16.074573311501467,38.73457697361084,-2.372285740223333,25.032289402332708,4.578707052620416,74.52820139286753,11.152840714286718,13.702287571278058,7,-5.199981689453125,-24.0,-45.49998474121094,-102.19998168945312,-28.20001220703125,3,-0.04157704634763293,-1.5714285714285714,827.0,-1.1754498680244356,825.7999877929688,1.633331298828125,825.0,-0.04157704634763293 5453,2021-07-23,842.7999877929688,845.2000122070312,838.0,838.4000244140625,49050.0,0.006929495571049937,-1.7692289634611547,0.439996337890625,62.467864307159566,66.89546171246084,-7.657115187776753,-18.226518187164515,-41.870968357754236,-110.26543275584959,37.101262569512755,8.20001220703125,19.059322879043293,15.24999084472654,-11.390023854451556,41.890005543904635,1.9299834951375487,28.56999819431553,-21.5999755859375,89.99989827473959,26.61860963853013,13.32000734958902,7,-9.5999755859375,-29.79998779296875,-51.29997253417969,-107.39999389648438,-31.0,4,-0.04698620806774989,1.1190472730443375,837.0,-1.5714285714285714,827.0,-1.1754498680244356,825.7999877929688,-0.04698620806774989 5454,2021-07-26,835.0,844.5999755859375,832.7999877929688,843.0,52118.0,-0.009254850386738234,1.107149863760218,-1.818196950991136,51.94805503635958,64.09289049840109,-0.36590887575459874,-8.39992510563411,-33.01970668223828,-100.41126117024965,36.71962067915192,11.79998779296875,16.903515448855728,5.8900024414062955,-18.448820315137482,30.228825197950073,-6.279408936865593,18.059413819678184,-13.319987792968732,56.034453275244736,-3.234272054121668,12.169411378271866,7,-1.79998779296875,-22.0,-43.09999084472656,-98.69998168945312,-21.5999755859375,0,-0.028023981334206582,-1.7692289634611547,842.7999877929688,1.1190472730443375,837.0,-1.5714285714285714,827.0,-0.028023981334206582 5455,2021-07-27,840.4000244140625,842.5999755859375,832.4000244140625,834.4000244140625,100295.0,0.006467095106661658,-1.039990234375,-0.75,49.72828543256644,61.613778269796185,-6.163229058682759,-11.357939225181667,-37.0325780771085,-103.59946266726911,36.50026966985796,10.199951171875,15.449018622541871,9.370025634765625,-11.818757582571948,30.558808852103198,-1.2243659739032182,19.964417243434468,-18.24961220703119,78.76115037579771,22.59696841329955,10.594391608668793,7,-7.20001220703125,-25.9000244140625,-48.65000915527344,-104.10000610351562,-14.0,1,-0.024274183509556235,1.107149863760218,835.0,-1.7692289634611547,842.7999877929688,1.1190472730443375,837.0,-0.024274183509556235 5456,2021-07-28,845.7999877929688,847.2000122070312,838.7999877929688,842.2000122070312,48369.0,0.0064254678986608305,1.624997615823304,0.5999959309895834,56.45160496419923,59.97853267520234,-11.030031931847589,-13.761817090452723,-41.03786007570727,-106.89341922963717,36.862366987833994,8.4000244140625,13.495641560792706,12.419989013671852,-3.484399688053145,28.32437771539685,4.4677946628094105,20.372183364534294,-23.18858358593741,94.30885231747166,38.05961607780236,7.952194350862471,7,-11.5999755859375,-25.79998779296875,-54.04997253417969,-106.19998168945312,-18.39996337890625,2,-0.0517852783460786,-1.039990234375,840.4000244140625,1.107149863760218,835.0,-1.7692289634611547,842.7999877929688,-0.0517852783460786 5457,2021-07-29,848.0,848.0,838.2000122070312,845.0,49583.0,0.0026011021976626303,5.5333251953125,0.8333389847750161,62.78410864272883,58.8293649640004,-12.997880562981777,-14.433596384476232,-42.16283035725701,-106.96283193328827,36.64824866981874,9.79998779296875,11.335411697563814,13.18000183105471,-2.5326210297893113,28.89262469189873,5.3236904006326995,21.03631326147672,-24.405051472968694,100.0,40.29395482418186,7.8563114304220365,7,-13.399993896484375,-27.29998779296875,-56.24998474121094,-105.0,-26.79998779296875,3,-0.05636791013321785,1.624997615823304,845.7999877929688,-1.039990234375,840.4000244140625,1.107149863760218,835.0,-0.05636791013321785 5458,2021-07-30,850.0,853.4000244140625,840.7999877929688,843.2000122070312,61403.0,0.002358490566037652,-1.172413248796401,2.26666259765625,59.31678431432016,58.44795737915168,-14.938431223012458,-14.665209447069628,-43.300286590157384,-106.6329135239746,36.065145599622596,12.60003662109375,10.00542582992557,13.580001831054688,-1.4219704865143967,28.58197414862377,6.0790156722700885,21.080987989839286,-24.94074838459062,83.80940755208334,24.605678470670085,7.500986158784557,7,-12.29998779296875,-25.5,-58.24998474121094,-102.0,-17.4000244140625,4,-0.04847060259650737,5.5333251953125,848.0,1.624997615823304,845.7999877929688,-1.039990234375,840.4000244140625,-0.04847060259650737 5459,2021-08-02,852.2000122070312,858.0,846.0,853.0,74970.0,0.0025882496553308876,1.2222247339598864,-0.11764547486334384,60.18240070645025,57.87090556424937,-14.387351459190313,-15.385809186592724,-44.74270056205228,-106.36756404917855,35.37584355394592,12.0,8.64698791646697,14.340014648437545,-0.926379372085421,29.606408668960512,6.706817638176062,21.97321165869903,-24.873498767729643,77.34377607705696,17.75675511943753,7.633197010261459,8,-11.9000244140625,-25.4000244140625,-58.25,-101.80001831054688,-22.20001220703125,0,-0.04740674000864464,-1.172413248796401,850.0,5.5333251953125,848.0,1.624997615823304,845.7999877929688,-0.04740674000864464 5460,2021-08-03,840.7999877929688,852.5999755859375,839.5999755859375,851.4000244140625,40402.0,-0.013377169972737635,1.0000093900681248,13.250247959105822,53.950947334284066,57.678218670329045,-0.7105362552116503,-3.4706508484816823,-32.47626171041577,-93.07035560823624,34.55032522424668,13.0,6.622321523882761,2.4999908447265398,-12.561149234336426,17.561130923789506,-5.030579194804886,10.030560884257966,-10.406125697597304,13.131197923570372,-46.777300498982896,7.530570039531459,8,-0.5,-14.0,-46.54998779296875,-90.20001220703125,-11.79998779296875,1,-0.03258796833576194,1.2222247339598864,852.2000122070312,-1.172413248796401,850.0,5.5333251953125,848.0,-0.03258796833576194 5461,2021-08-04,835.7999877929688,843.0,833.5999755859375,842.0,142196.0,-0.005946717498325094,1.292685468444127,0.5849047912432127,48.677248250082755,56.16747766535009,6.335232484529229,1.196922250917396,-26.714559963070315,-86.01373436385416,32.90741737647468,9.4000244140625,6.353542948464224,-2.2500091552734602,-17.302411018786188,12.802392708239267,-9.776210087029767,5.276191776482847,-2.6455119071345052,9.01643444980864,-49.026723424698595,7.526200931756338,8,9.4000244140625,-9.0,-41.3499755859375,-83.79998779296875,-20.5999755859375,2,-0.011246666087813662,1.0000093900681248,840.7999877929688,1.2222247339598864,852.2000122070312,-1.172413248796401,850.0,-0.011246666087813662 5462,2021-08-05,831.7999877929688,843.7999877929688,831.7999877929688,836.7999877929688,67452.0,-0.004785834001460709,-3.8,0.8064500251031197,44.987153588169534,54.225176474351194,10.638826232925567,5.112502510664513,-21.84823623072441,-80.15109948393513,31.050168062812784,12.0,5.742428086556856,-6.030007934570335,-21.322954151660156,9.262938282519485,-13.676481043115245,1.616465173974575,26.20001220703125,0.0,-52.851725202797525,7.646473108544905,8,13.100006103515625,-1.79998779296875,-36.949981689453125,-78.10000610351562,-50.5999755859375,3,-0.005289689160227984,1.292685468444127,835.7999877929688,1.0000093900681248,840.7999877929688,1.2222247339598864,852.2000122070312,-0.005289689160227984 5463,2021-08-06,806.7999877929688,834.4000244140625,805.5999755859375,828.7999877929688,105213.0,-0.030055302196304368,-1.3606573779923457,4.4,39.6825341904089,52.862340824801116,33.52020706538326,29.813871343473465,3.803476868158441,-53.62888872993244,29.68452590346864,28.800048828125,5.656680624816545,-29.870007324218705,-50.315277012624165,-9.424737635813244,-40.092642168421435,-19.647372480015974,50.676011962890584,2.2900985647426624,-52.708536424143425,10.222634844202704,8,25.0,25.0,-6.949981689453125,-45.79998779296875,-36.5999755859375,4,0.017848320069332457,-3.8,831.7999877929688,1.292685468444127,835.7999877929688,1.0000093900681248,840.7999877929688,0.017848320069332457 5464,2021-08-09,802.7999877929688,808.5999755859375,801.5999755859375,806.2000122070312,73002.0,-0.004957858280268623,-1.4137727827587658,0.15454656427556818,37.417946468042025,51.494525384298406,36.288408082176375,32.71908715744439,8.454384450976022,-47.9835531821368,28.5632826082385,7.0,3.9684784169223803,-32.110006713867165,-57.52860512727864,-6.6914083004556915,-44.8193059205729,-19.400707507161428,52.60097099609368,2.3529651118259802,-54.50923364662806,12.709299206705753,8,27.0,27.0,2.500030517578125,-29.29998779296875,-35.39996337890625,0,0.03712006507983867,-1.3606573779923457,806.7999877929688,-3.8,831.7999877929688,1.292685468444127,835.7999877929688,0.03712006507983867 5465,2021-08-10,800.0,806.0,798.2000122070312,802.7999877929688,73561.0,-0.003487777572924955,-1.4375101328475923,0.8235199080888953,35.48387096774192,49.164777162469825,36.60432409559883,34.217590235951775,11.873268072793394,-43.50267994024682,27.461196786027287,7.79998779296875,1.5748050471580655,-32.96999511718752,-62.69612452780734,-3.2438657065677035,-47.833059822497376,-18.10693041187767,52.17289979687496,3.947343764639745,-54.3068605480277,14.863064705309895,8,28.100006103515625,28.100006103515625,9.550003051757812,-22.70001220703125,-42.20001220703125,1,0.03750000000000009,-1.4137727827587658,802.7999877929688,-1.3606573779923457,806.7999877929688,-3.8,831.7999877929688,0.03750000000000009 5466,2021-08-11,797.2000122070312,803.5999755859375,796.7999877929688,800.7999877929688,51177.0,-0.0034999847412109375,-2.0908863920099874,1.2857111716621255,26.806530620374787,45.16726849331938,35.52081207262995,35.88008924867029,15.233689984271223,-39.03060370912522,26.194024740087162,6.79998779296875,0.5382989905122031,-33.879983520507835,-67.60091863884452,-0.1590484021711518,-50.74045107967618,-17.019515961339494,50.65505658265624,0.8511157746010639,-53.058311607437744,16.860467559168352,8,30.199981689453125,30.199981689453125,12.5,-19.9000244140625,-35.4000244140625,2,0.03988959772458012,-1.4375101328475923,800.0,-1.4137727827587658,802.7999877929688,-1.3606573779923457,806.7999877929688,0.03988959772458012 5467,2021-08-12,792.7999877929688,800.5999755859375,790.0,797.2000122070312,39571.0,-0.005519348151891146,-1.1199951171875,1.2222372927333762,20.379155487738743,40.84086529036589,34.941773924632,38.72122759485569,20.39958416713762,-32.92239359064274,24.966427032386473,10.5999755859375,-0.9652915826162598,-36.030007934570335,-73.64350683861858,1.5834909694779071,-54.83675738659451,-17.223258482546157,49.94957289704689,6.306275345384563,-41.26009686373492,18.806749452024135,8,31.20001220703125,31.20001220703125,22.6500244140625,-10.29998779296875,-20.20001220703125,3,0.02825431982714921,-2.0908863920099874,797.2000122070312,-1.4375101328475923,800.0,-1.4137727827587658,802.7999877929688,0.02825431982714921 5468,2021-08-13,789.7999877929688,794.2000122070312,785.7999877929688,791.5999755859375,60012.0,-0.003784056566841665,1.399986049228784,0.4090858648911083,21.608045595387708,36.554825833581155,31.854180879200612,39.84175029201151,24.02387857509234,-28.14086240692086,23.762443884707174,8.4000244140625,-3.827088723678571,-36.540008544921875,-77.5881953452805,4.508178255436746,-57.06410194510113,-16.01591514474262,46.619625614245024,17.543869042042,-27.755397547141843,20.5240934001793,8,29.399993896484375,32.100006103515625,26.25,0.5,-27.0,4,-0.010888801872445453,-1.1199951171875,792.7999877929688,-2.0908863920099874,797.2000122070312,-1.4375101328475923,800.0,-0.010888801872445453 5469,2021-08-16,801.5999755859375,805.7999877929688,787.7999877929688,790.0,64464.0,0.014940476038677541,-1.25,-6.444474585466753,27.441832076671503,33.609368582735314,13.546293478176949,27.61462196200864,13.030411598588216,-38.05345543298449,23.877783890012665,18.0,-7.427361431214308,-23.570019531249955,-66.08670298753441,18.9466639250345,-44.82836125939218,-2.3116778031077274,27.732890235281957,78.21771408370272,35.61647503373905,21.258341728142238,8,13.20001220703125,20.300018310546875,14.95001220703125,-11.29998779296875,-25.0,0,-0.03917161219466625,1.399986049228784,789.7999877929688,-1.1199951171875,792.7999877929688,-2.0908863920099874,797.2000122070312,-0.03917161219466625 5470,2021-08-17,802.7999877929688,811.2000122070312,796.5999755859375,801.0,85895.0,0.0014970212619507262,-1.7547143737296382,0.15517168804655518,23.716397107323317,30.835940677984265,7.13996275342879,25.932743874828134,12.615913280105133,-37.30161210946494,23.830398882158722,14.60003662109375,-11.152221353189816,-21.220007324218727,-64.89342475885053,22.453410110413074,-43.05671604153463,0.6167013930971734,20.4382751042956,66.9290695271462,29.593350081108014,21.836708717315886,8,12.0,19.100006103515625,13.75,-12.5,-12.79998779296875,1,-0.04409562022568869,-1.25,801.5999755859375,1.399986049228784,789.7999877929688,-1.1199951171875,792.7999877929688,-0.04409562022568869 5471,2021-08-18,830.5999755859375,831.2000122070312,808.7999877929688,809.0,116459.0,0.03462878452377116,-1.0363658558238635,12.000067817300193,41.899431816244444,30.4928604811037,-23.99896509078667,-1.6693002494755547,-14.542895559039152,-62.923565354703896,23.76276415610863,28.4000244140625,-14.836902163648915,6.3999816894531705,-37.35474816530757,50.15471154421391,-15.477383237927143,28.277346616833483,-44.79998779296875,98.67833414444621,66.40778452455629,21.87736492738035,8,-20.499969482421875,-8.699981689453125,-12.199981689453125,-40.29998779296875,-27.199951171875,2,-0.08764747162629372,-1.7547143737296382,802.7999877929688,-1.25,801.5999755859375,1.399986049228784,789.7999877929688,-0.08764747162629372 5472,2021-08-19,802.2000122070312,828.2000122070312,800.5999755859375,828.2000122070312,116353.0,-0.034192107167920205,1.1230797400841346,-1.2037050642282718,32.13752161661981,29.654525750682694,-0.26743734745843994,25.286301583039403,14.175008461260177,-32.437504921920436,22.811764802598045,30.0,-18.241908439817394,-20.259982299804733,-64.63486829275871,24.114903693149245,-42.44742529628172,1.9274606966722558,-15.492023925781268,36.12338236757126,9.943688770826753,22.187442996477003,8,6.29998779296875,19.699981689453125,19.649978637695312,-11.9000244140625,-8.0,3,-0.05036153552642442,-1.0363658558238635,830.5999755859375,-1.7547143737296382,802.7999877929688,-1.25,801.5999755859375,-0.05036153552642442 5473,2021-08-20,803.2000122070312,807.5999755859375,795.7999877929688,799.5999755859375,75259.0,0.0012465719082310756,-1.1071383807172712,-0.13846294696514422,31.523375180320713,28.999573385380323,-2.0470672108554027,22.31137287876254,13.704551963896847,-31.503246708121083,21.50417609294102,11.79998779296875,-21.10447805920694,-17.279983520507812,-61.36648603952085,26.806518998505226,-39.32323478001433,4.763267738998707,-15.602183447265588,35.483907260366834,15.12443050687547,22.04325125950653,8,5.29998779296875,18.699981689453125,19.29998779296875,-8.4000244140625,-13.20001220703125,4,-0.038097654576736195,1.1230797400841346,802.2000122070312,-1.0363658558238635,830.5999755859375,-1.7547143737296382,802.7999877929688,-0.038097654576736195 5474,2021-08-23,811.5999755859375,819.0,800.2000122070312,810.7999877929688,94936.0,0.010458121577743507,1.4102491871779523,0.2222165708763542,38.73455576408201,29.36076058497367,-10.133080940736932,12.720647128485098,5.852392650329875,-37.86214895235014,20.897081425147313,18.79998779296875,-23.39883063613661,-7.710018920898392,-51.41438404606049,35.99434620426371,-29.562201483479384,14.1421636416826,-23.130103157226472,44.63270309692859,22.393965716374716,21.852182562581046,8,-3.0999755859375,10.300018310546875,10.9000244140625,-13.29998779296875,-39.79998779296875,0,-0.06012812870988249,-1.1071383807172712,803.2000122070312,1.1230797400841346,802.2000122070312,-1.0363658558238635,830.5999755859375,-0.06012812870988249 5475,2021-08-24,820.0,843.4000244140625,812.4000244140625,816.2000122070312,124211.0,0.010349956464695609,-4.438613962104542,4.750057221332113,44.06015223918818,31.27782965373071,-17.207287060607655,2.8606072051969704,-2.019875832059597,-44.282475083671216,20.760283555784483,31.800048828125,-23.095167665259396,1.7100067138671875,-40.85936321954671,44.27937664728108,-19.574678252839703,22.99469168057408,-30.67552477572258,50.84032266543913,25.816641492455364,21.28468496670694,8,-5.399993896484375,1.899993896484375,3.1999969482421875,-14.0,-50.79998779296875,1,-0.0529268590415396,1.4102491871779523,811.5999755859375,-1.1071383807172712,803.2000122070312,1.1230797400841346,802.2000122070312,-0.0529268590415396 5476,2021-08-25,802.0,839.0,802.0,822.0,122789.0,-0.02195121951219514,-2.7,-5.263174802036653,39.863945521740774,33.44280632417538,1.72678446558416,18.35188585018659,16.10972420667497,-24.43844270566865,20.016896569699416,37.0,-22.607749701242938,-14.09999389648442,-55.19131864481392,26.991330851845078,-34.64565627064917,6.445668477680329,-10.512502808131217,13.025225708090616,-14.537382611696792,20.54566237416475,8,12.600006103515625,19.899993896484375,21.199996948242188,4.29998779296875,-28.0,2,-0.014962593516209433,-4.438613962104542,820.0,1.4102491871779523,811.5999755859375,-1.1071383807172712,803.2000122070312,-0.014962593516209433 5477,2021-08-26,800.2000122070312,805.0,790.0,801.0,88012.0,-0.0022443738066941776,2.4090956380610216,0.0399993896484375,47.33441862253727,36.30129221608089,5.23764981041802,17.272791582501327,18.633588595892206,-20.82129631709347,18.91484851677685,15.0,-21.672128230631415,-13.509982299804733,-52.284139977419386,25.26417537780992,-32.897061138612116,5.87709653900265,43.20001220703125,19.101137722223875,-11.176681877264564,19.387078838807337,8,15.399993896484375,21.699981689453125,22.899993896484375,6.699981689453125,-31.60003662109375,3,0.003999015443908016,-2.7,802.0,-4.438613962104542,820.0,1.4102491871779523,811.5999755859375,0.003999015443908016 5478,2021-08-27,808.7999877929688,810.4000244140625,800.2000122070312,800.2000122070312,85538.0,0.010747282497806987,-1.372102596130644,-10.750133516441597,52.336450375147834,39.06736091591159,-0.4288421719016924,5.721288144591767,10.79497701113712,-27.398339626781876,17.456962705743894,10.20001220703125,-19.429039748534592,-2.850006103515625,-37.68371424613281,31.98370203910156,-20.266860174824274,14.566847967793024,33.53203613281255,35.2059535538675,1.3381674663884269,17.4168540713086,8,7.9000244140625,13.100006103515625,13.600021362304688,-1.899993896484375,-40.79998779296875,4,-0.018051404310449493,2.4090956380610216,800.2000122070312,-2.7,802.0,-4.438613962104542,820.0,-0.018051404310449493 5479,2021-08-30,811.7999877929688,813.0,806.5999755859375,809.0,49261.0,0.0037091988690385325,1.4615420730776905,0.3255809002001391,54.587867664682314,42.497524311173706,-2.044850468294385,-0.4854567085299095,8.722954679709119,-28.55457812167583,15.655400214814408,6.4000244140625,-15.959861270338592,2.1699951171874545,-26.98548544961045,31.32547568398536,-12.407745166211498,16.747735400586407,29.485395654296894,40.82392851346316,3.0404001184142544,14.577740283398978,8,4.9000244140625,10.100006103515625,11.300018310546875,-4.899993896484375,-37.0,0,-0.026853890269493697,-1.372102596130644,808.7999877929688,2.4090956380610216,800.2000122070312,-2.7,802.0,-0.026853890269493697 5480,2021-08-31,813.4000244140625,819.4000244140625,807.5999755859375,815.0,96439.0,0.001970973940814913,1.2692348322124019,-0.5714223433242507,56.357934404914246,44.10402459880368,-2.2162042746489306,-4.47280300397324,7.824269835252608,-28.39779453752635,14.729856951201889,11.800048828125,-12.261921899457093,5.1400299072265625,-20.16986567233039,30.449925486783513,-7.514917882551913,17.794977697005038,26.859651364257843,47.755151865433675,5.080987362390445,12.654947789778463,8,3.29998779296875,8.499969482421875,9.699981689453125,-6.500030517578125,-21.4000244140625,1,-0.0511433923930118,1.4615420730776905,811.7999877929688,-1.372102596130644,808.7999877929688,2.4090956380610216,800.2000122070312,-0.0511433923930118 5481,2021-09-01,826.4000244140625,830.2000122070312,816.5999755859375,816.7999877929688,131892.0,0.015982296053365097,-1.7199907227128741,-6.000114442664225,62.35296018396723,47.461295550731165,-17.74019030760462,-19.197392628489297,-4.270170999146444,-39.790245236261626,14.664030902889923,16.79998779296875,-9.281341141408802,18.61002807617183,-4.826326305932298,42.04638245827596,6.891850885119766,30.328205267223893,12.854457848691482,90.54729691772555,41.48528268158553,11.718177191052067,9,-9.70001220703125,-4.500030517578125,-2.550018310546875,-19.500030517578125,-25.60003662109375,2,-0.06921588881557383,1.2692348322124019,813.4000244140625,1.4615420730776905,811.7999877929688,-1.372102596130644,808.7999877929688,-0.06921588881557383 5482,2021-09-02,827.4000244140625,836.0,815.2000122070312,825.5999755859375,97279.0,0.0012100677280462158,1.1894723992598684,0.18750437099060951,64.02987080126898,51.073128397503204,-16.52771529580059,-21.654147632761465,-4.495510683362568,-39.15417357646129,14.895400396386293,20.79998779296875,-5.882271180474845,19.83002624511721,-2.723318165648834,42.383370655883255,8.553354039734131,31.10669845050029,10.869368203436352,75.97771363590641,21.981698201803823,11.276672205383042,9,-10.70001220703125,-5.500030517578125,-0.300018310546875,-19.70001220703125,-28.60003662109375,3,-0.06453954899491166,-1.7199907227128741,826.4000244140625,1.2692348322124019,813.4000244140625,1.4615420730776905,811.7999877929688,-0.06453954899491166 5483,2021-09-03,821.2000122070312,838.4000244140625,815.2000122070312,827.4000244140625,76578.0,-0.007493367203393442,-1.5494501809255203,-3.444357791943578,57.632415191293454,53.17289055608226,-8.387974719259773,-15.093878572761923,2.2554513902607596,-31.25769701191416,15.286252062062742,23.20001220703125,-6.2445891956947435,12.910012817382835,-10.44500339606077,36.26502903082644,1.2325047106610327,24.587520924104638,-31.20001220703125,45.91199434945836,-4.812762337991401,11.67750810672181,9,-4.5,0.699981689453125,6.4499969482421875,-13.100006103515625,-31.20001220703125,4,-0.0640526495849989,1.1894723992598684,827.4000244140625,-1.7199907227128741,826.4000244140625,1.2692348322124019,813.4000244140625,-0.0640526495849989 5484,2021-09-06,832.5999755859375,834.0,820.0,822.5999755859375,80621.0,0.013882078920417928,1.1874916553815635,-1.6129000502062394,60.75036297444845,55.02735841555562,-18.434396000582183,-25.451757123664265,-8.404600282245156,-40.97348585350778,15.423581227616154,14.0,-2.2487128620695103,22.819976806640625,-2.7569555133349013,48.39690912661615,10.031510646652919,35.60844296662833,-41.63197509765621,81.16870248975484,31.151401894189576,12.788466159987747,9,-18.0999755859375,-10.699981689453125,-1.499969482421875,-21.799957275390625,-34.0,0,-0.07758825063677866,-1.5494501809255203,821.2000122070312,1.1894723992598684,827.4000244140625,-1.7199907227128741,826.4000244140625,-0.07758825063677866 5485,2021-09-07,830.0,834.4000244140625,828.5999755859375,833.0,75703.0,-0.0031227187871435413,1.0,-0.3,49.73546027221487,56.12419338783051,-15.943360967649596,-21.596271232828258,-5.021641692387448,-36.68735638891394,15.346631889117662,5.800048828125,1.9608630293531633,18.720001220703125,-7.937880169511345,45.377882610917595,5.39106052559589,32.04894191581036,-38.08335903320312,63.79301726609998,19.107680679537538,13.328940695107221,9,-15.79998779296875,-10.800018310546875,3.54998779296875,-12.29998779296875,-26.0,1,-0.06650603880365213,1.1874916553815635,832.5999755859375,-1.5494501809255203,821.2000122070312,1.1894723992598684,827.4000244140625,-0.06650603880365213 5486,2021-09-08,829.0,833.4000244140625,824.0,826.4000244140625,115908.0,-0.001204819277108471,-1.5405387571963511,-0.8666585286458334,65.58139931001836,58.15163568643952,-11.969345204325123,-19.069444423262894,-3.1309736214018358,-34.2326001497629,15.039831011571165,9.4000244140625,4.512294561791805,16.130001831054642,-10.78406414988342,43.044067811992704,2.6729688405856677,29.587034821523616,-36.15369136425784,59.48267470646578,13.147784556493527,13.457032990469024,9,-9.699981689453125,-14.20001220703125,4.54998779296875,-11.29998779296875,-18.5999755859375,2,-0.04463208685162845,1.0,830.0,1.1874916553815635,832.5999755859375,-1.5494501809255203,821.2000122070312,-0.04463208685162845 5487,2021-09-09,815.2000122070312,832.0,815.2000122070312,829.0,130182.0,-0.016646547398032285,-1.4347829932905498,-5.307737452462557,56.07287899585973,58.56679442207418,4.673636683147379,-3.69468735325313,10.760034447422072,-19.11997551973093,14.035282553576506,16.79998779296875,5.3545753672722185,1.2100128173827898,-23.99766602714965,26.417691661915228,-11.39382660488343,13.813852239649009,-21.442629255722636,0.0,-45.73672027812212,12.603839422266214,9,7.29998779296875,-0.4000244140625,20.79998779296875,2.5,-5.60003662109375,3,-0.017664406524083076,-1.5405387571963511,829.0,1.0,830.0,1.1874916553815635,832.5999755859375,-0.017664406524083076 5488,2021-09-10,781.2000122070312,815.0,780.2000122070312,815.0,164022.0,-0.041707555803329965,1.0591716190032485,2.4492766443018326,37.78136160445969,56.69940485982722,38.383270752717635,31.229122719980978,44.49653429248815,15.92205613149315,12.73890704807842,35.0,7.647089715639822,-32.35998840332036,-59.52268424212002,-5.197292564520694,-45.94133632272019,-18.778640483920526,57.20001220703125,1.8450180346458893,-42.212463219126754,13.58134791939985,9,28.100006103515625,30.600006103515625,56.24998474121094,36.5,19.5999755859375,4,0.022529410280235806,-1.4347829932905498,815.2000122070312,-1.5405387571963511,829.0,1.0,830.0,0.022529410280235806 5489,2021-09-13,770.2000122070312,785.7999877929688,766.4000244140625,783.5999755859375,133418.0,-0.014080900957647247,1.1797726610317691,0.3964487638570621,30.3936961706909,53.81448950046907,47.89882294124243,41.90457009864633,54.92569481311807,27.97776445001955,12.753310721300087,19.39996337890625,8.444037460206118,-41.789990234374955,-74.85246928808124,-8.727511180668671,-58.321229761228096,-25.258750707521813,67.0360119628906,5.588217342601103,-36.05759690624412,16.531239526853117,9,32.20001220703125,34.70001220703125,61.5999755859375,47.5,18.0,0,0.02570759215678442,1.0591716190032485,781.2000122070312,-1.4347829932905498,815.2000122070312,-1.5405387571963511,829.0,0.02570759215678442 5490,2021-09-14,767.4000244140625,772.7999877929688,753.7999877929688,770.2000122070312,117373.0,-0.0036354034648029554,3.750036239900512,0.20895488396456308,34.52593995839999,50.72259836429493,48.59812113233568,44.18172099962635,56.83329221606459,31.63309711912791,13.426074535323668,19.0,7.717993506450966,-42.81997985839848,-81.30034430154842,-4.339615415248545,-62.06016207997345,-23.579797636823514,67.00255976562494,17.085465281670213,-27.016546898500057,19.240182221574994,9,28.699981689453125,31.199981689453125,62.39996337890625,50.29998779296875,22.0,1,0.04065669817471962,1.1797726610317691,770.2000122070312,1.0591716190032485,781.2000122070312,-1.4347829932905498,815.2000122070312,0.04065669817471962 5491,2021-09-15,757.7999877929688,767.7999877929688,755.4000244140625,767.0,113428.0,-0.012509820583370135,1.296292110066856,3.2857329700272477,32.274233666713286,47.19419423823319,53.01947093244166,50.64470213290383,65.12729271402611,41.80183127102191,14.185877455347946,12.39996337890625,6.035282824819092,-48.780017089843795,-92.55222796268481,-5.007806217002781,-70.6661225262643,-26.893911653423288,71.76644060351555,5.115088715600412,-40.408219113502476,21.88610543642052,9,38.300018310546875,40.800018310546875,70.30001831054688,59.9000244140625,34.20001220703125,2,0.06096597116817737,3.750036239900512,767.4000244140625,1.1797726610317691,770.2000122070312,1.0591716190032485,781.2000122070312,0.06096597116817737 5492,2021-09-16,761.7999877929688,772.7999877929688,757.4000244140625,757.4000244140625,117878.0,0.005278437667503466,-6.000041615225624,-0.4782562544366529,29.56521739130436,44.075616704901066,43.287685120435754,45.81163315058461,59.98910295473547,38.51771942670837,15.469614744767506,15.39996337890625,3.853371947282426,-42.7600158691406,-90.89466934173538,5.374637603454175,-66.82734260543805,-18.692689132843157,63.22045416730464,13.071892817499933,-32.36204511893533,24.06732673629741,9,32.300018310546875,36.800018310546875,65.60000610351562,55.9000244140625,30.20001220703125,3,0.0637963210814616,1.296292110066856,757.7999877929688,3.750036239900512,767.4000244140625,1.1797726610317691,770.2000122070312,0.0637963210814616 5493,2021-09-17,772.5999755859375,781.0,764.7999877929688,765.5999755859375,688305.0,0.014176933533771363,-2.7674553945295313,1.5909223321172439,34.03908139098539,41.10769652896072,27.79135271667792,34.36345718369989,48.35283070134926,28.516462553589804,16.553295873888565,19.20001220703125,-0.42134527945825084,-30.430026245117233,-80.64695317579208,19.78690068555761,-55.538489710454655,-5.321562779779811,48.147239124297585,58.749961853027344,12.206906229606702,25.1084634653374,9,21.500030517578125,26.000030517578125,51.4000244140625,45.10003662109375,19.4000244140625,4,0.04789024225886007,-6.000041615225624,761.7999877929688,1.296292110066856,757.7999877929688,3.750036239900512,767.4000244140625,0.04789024225886007 5494,2021-09-20,762.7999877929688,765.5999755859375,753.5999755859375,765.5999755859375,100064.0,-0.012684426744301258,7.5714659400544955,-0.39999825613839285,30.68699992498729,38.99120093482433,29.780739576080464,42.498963101638196,56.927511576781626,39.082270838251816,17.520351509795262,19.0,-5.684790060221644,-37.79001464843748,-90.91192301049819,15.33189371362323,-64.35096882946777,-11.22906046740718,53.9303933022303,33.57665696936216,-12.283781652600936,26.560954181030347,9,30.70001220703125,35.70001220703125,57.75,54.9000244140625,34.4000244140625,0,0.0498164664500671,-2.7674553945295313,772.5999755859375,-6.000041615225624,761.7999877929688,1.296292110066856,757.7999877929688,0.0498164664500671 5495,2021-09-21,776.5999755859375,778.2000122070312,753.5999755859375,755.0,68923.0,0.018091227076309613,-1.0163944267954073,-7.714310626702997,31.107709976336125,35.16079100885964,8.503613664402678,26.647052052092477,42.01152081248006,25.60920864581908,16.97026887216473,24.60003662109375,-9.456929282467627,-21.82002563476567,-75.14879091594855,31.50873964641721,-48.484408275357055,4.844357005825714,35.079973068520644,83.9415310454823,41.927086274630895,26.664382640591423,9,16.20001220703125,21.9000244140625,41.75001525878906,42.10003662109375,15.4000244140625,1,0.014936952080563337,7.5714659400544955,762.7999877929688,-2.7674553945295313,772.5999755859375,-6.000041615225624,761.7999877929688,0.014936952080563337 5496,2021-09-22,790.0,793.0,778.2000122070312,780.0,83713.0,0.01725473195379945,-1.1764727001822082,0.46296348624164296,37.031887282165364,33.0451252628936,-12.304264955083681,12.96673388238355,27.750697024466717,12.89198448675495,16.82075232740781,16.4000244140625,-14.821124313836322,-7.820001220703148,-61.24910182637143,45.609099384965134,-34.53455152353729,18.894549082130993,17.033550808976543,92.38579152014623,52.40921497294097,26.714550302834166,9,-5.70001220703125,8.5,28.349990844726562,28.70001220703125,11.5999755859375,2,-0.0007594627670094445,-1.0163944267954073,776.5999755859375,7.5714659400544955,762.7999877929688,-2.7674553945295313,772.5999755859375,-0.0007594627670094445 5497,2021-09-23,803.4000244140625,805.4000244140625,794.2000122070312,795.2000122070312,89405.0,0.01696205622033231,-1.196078196712483,0.820001220703125,44.12153497408021,33.74958897062921,-30.792280209988462,-0.19105718642038028,13.537569086978465,0.0328790322266741,17.46127006537119,15.4000244140625,-18.232290143087653,5.420022583007835,-48.05823067037716,58.89827583639283,-21.31910404368466,32.15914920970033,-49.800048828125,96.13899977848264,54.56218751589276,26.73912662669249,9,-23.9000244140625,-4.9000244140625,12.5999755859375,15.79998779296875,-5.0,3,-0.014189723758568196,-1.1764727001822082,790.0,-1.0163944267954073,776.5999755859375,7.5714659400544955,762.7999877929688,-0.014189723758568196 5498,2021-09-24,794.2000122070312,802.5999755859375,790.0,802.5999755859375,62640.0,-0.011451346685906638,2.0000072661217074,-1.0243842529531295,37.13138061757591,34.49822057583866,-21.85229370604077,8.28379367012269,21.742780527241166,9.73857761680165,17.779067373610918,13.4000244140625,-23.94452295895678,-3.049990844726608,-56.30448454865609,50.204502859202876,-29.67723769669135,23.577256007238134,-39.56403564453126,78.37837519382768,40.08255640158489,26.62724685196472,9,-14.70001220703125,4.29998779296875,20.999984741210938,25.0,13.20001220703125,4,-0.0027700984301392007,-1.196078196712483,803.4000244140625,-1.1764727001822082,790.0,-1.0163944267954073,776.5999755859375,-0.0027700984301392007 5499,2021-09-27,790.0,800.2000122070312,790.0,795.7999877929688,67260.0,-0.005288355757335883,-2.517252991255117,0.6904777475022706,36.73740482485182,34.743938894333304,-16.257989859880468,11.348721017496018,25.34934968289042,14.38666659106866,17.978315893814763,10.20001220703125,-28.274928302046874,-6.160003662109375,-59.051737646256015,46.731730322037265,-32.605870654182695,20.285863329963945,-34.348742480468786,70.27025116296606,33.745594998040744,26.44586699207331,9,-10.5,8.5,25.199996948242188,29.20001220703125,31.0,0,0.0025316455696202667,2.0000072661217074,794.2000122070312,-1.196078196712483,803.4000244140625,-1.1764727001822082,790.0,0.0025316455696202667 5500,2021-09-28,771.7999877929688,791.5999755859375,764.0,790.7999877929688,114598.0,-0.023037990135482578,1.6796124559272319,3.2758689635577256,32.97619302797118,34.82193437891751,2.9410791359972563,27.692157866737034,42.706407653063025,32.8504429777945,18.16596385577387,27.5999755859375,-28.100474732586918,-22.280014038085938,-75.5873802587214,31.02735218254952,-48.93369714840367,4.373669072231792,-15.153754935546885,18.840539114076705,-14.169532161325101,26.653683110317704,9,7.70001220703125,26.70001220703125,43.40000915527344,47.4000244140625,38.79998779296875,1,0.032910112484836995,-2.517252991255117,790.0,2.0000072661217074,794.2000122070312,-1.196078196712483,803.4000244140625,0.032910112484836995 5501,2021-09-29,769.2000122070312,780.4000244140625,763.7999877929688,768.0,59637.0,-0.0033687168010618773,-2.4583277702543755,-0.06315853721217106,35.331637220846005,35.462647693311034,8.189411188356189,27.18070092687958,44.37715126953003,35.66661387617887,17.846875462818286,16.60003662109375,-25.93713355352429,-22.019989013671875,-74.1509891810856,30.111011153741856,-48.08548909737874,4.0455110700349906,-11.578703518476573,12.980816491215199,-23.204931193682704,26.06550008370684,9,10.29998779296875,27.0999755859375,49.04998779296875,50.0,53.5999755859375,2,0.029641169307251802,1.6796124559272319,771.7999877929688,-2.517252991255117,790.0,2.0000072661217074,794.2000122070312,0.029641169307251802 5502,2021-09-30,774.0,787.5999755859375,770.7999877929688,774.0,79033.0,0.0062402336411779835,-4.249976158233039,0.0,47.17867941197714,36.92260302897678,5.9250724765354335,19.15719348017774,38.362169823382146,30.889387865908134,17.110367404257573,18.39996337890625,-24.280744635861083,-14.549999999999955,-64.29408577606546,35.19408577606555,-39.422042888032706,10.322042888032797,-15.423116996935164,26.28869952603355,-13.652641809560546,24.872042888032734,9,5.5,22.0,44.25,45.20001220703125,47.0,3,0.03565888318596566,-2.4583277702543755,769.2000122070312,1.6796124559272319,771.7999877929688,-2.517252991255117,790.0,0.03565888318596566 5503,2021-10-01,768.5999755859375,775.0,756.0,767.5999755859375,57487.0,-0.006976775728762874,1.7536134453781513,100.0,49.344247614502144,38.99563055003399,11.955249415315961,21.517730221552938,42.272421742809684,36.60034724069783,16.450230492727474,19.0,-21.382510054229556,-17.320022583007812,-65.32746458380404,30.68741941778842,-41.32374358340587,6.6836984173902465,36.800048828125,28.506724221974583,-15.128198413587821,24.003721000398098,10,10.9000244140625,27.4000244140625,50.1500244140625,50.60003662109375,38.20001220703125,4,0.0387718576303715,-4.249976158233039,774.0,-2.4583277702543755,769.2000122070312,1.6796124559272319,771.7999877929688,0.0387718576303715 5504,2021-10-04,768.0,778.0,766.4000244140625,767.7999877929688,67522.0,-0.0007806083853699741,-6.733474395231023,0.20001220703125,50.250407070700895,41.12259689385229,14.941696499661703,17.950209347295413,41.59639257483764,37.376802167199,15.6953999177779,11.5999755859375,-18.29474808093562,-14.689999389648392,-57.929459963412796,28.549461184116012,-36.30972967653065,6.929730897233867,36.41202392578123,33.7078882850138,-12.736557543809873,21.619730286882216,10,12.70001220703125,28.0,51.30000305175781,51.20001220703125,51.20001220703125,0,0.05130211512247729,1.7536134453781513,768.5999755859375,-4.249976158233039,774.0,-2.4583277702543755,769.2000122070312,0.05130211512247729 5505,2021-10-05,774.7999877929688,776.7999877929688,757.2000122070312,757.2000122070312,63332.0,0.008854150772094727,-1.2272730425374014,87.99450717119316,57.26495726495726,43.37071578082917,8.783173828553345,7.1703662556043355,33.39902246537463,30.919170530322845,15.014743491149288,19.5999755859375,-16.16814995293589,-5.130010986328102,-42.27129479412747,32.011272821471266,-23.700652890227843,13.440630917571639,28.64379565429681,59.493678220862456,7.498254910472731,18.570641903899702,10,5.9000244140625,21.20001220703125,44.50001525878906,44.4000244140625,33.20001220703125,1,0.05962830786643769,-6.733474395231023,768.0,1.7536134453781513,768.5999755859375,-4.249976158233039,774.0,0.05962830786643769 5506,2021-10-06,792.0,792.2000122070312,765.0,777.0,141902.0,0.022199293337659576,2.5324635176803505,0.8522739095152554,61.597545843164035,45.31249476628293,-9.055596228829245,-13.643214216779143,14.798598996839473,14.123492207181926,14.376771020292061,27.20001220703125,-11.966792099392023,13.92000122070317,-15.893016011804889,43.73301845321123,-0.9865073955508024,28.826509836957143,10.494907778320226,99.44748027738952,40.77168399487641,14.906508616254024,10,-12.70001220703125,4.0,27.300003051757812,27.20001220703125,18.79998779296875,2,0.023484817659011892,-1.2272730425374014,774.7999877929688,-6.733474395231023,768.0,1.7536134453781513,768.5999755859375,0.023484817659011892 5507,2021-10-07,800.7999877929688,804.4000244140625,790.0,794.4000244140625,82778.0,0.011111095698192797,1.1176449468860934,0.42666422526041664,60.99844365127314,47.96439065891595,-20.40945754848201,-24.851478068650295,4.6006593028782845,5.597896139910858,14.173781717206563,14.4000244140625,-8.360454788133438,23.439990234375045,-3.1160496263563573,49.99603009510645,10.161970304009401,36.71801016474069,-44.79998779296875,92.56191155959878,32.495308717267925,13.278019930365693,10,-20.5999755859375,-4.79998779296875,18.500015258789062,19.9000244140625,17.20001220703125,3,0.027472527891306164,2.5324635176803505,792.0,-1.2272730425374014,774.7999877929688,-6.733474395231023,768.0,0.027472527891306164 5508,2021-10-08,798.7999877929688,802.7999877929688,795.4000244140625,801.7999877929688,60752.0,-0.002497502535573237,1.9599853515625,-0.4687526822243627,64.95016308144338,51.09914157631502,-19.767047470168222,-22.625338966820436,5.086168645092243,7.735706452391014,13.901949673309893,7.39996337890625,-6.4214374040744815,20.559991455078148,-7.646950444767981,48.76693335492428,6.4565205051550265,34.66346240500127,-41.83198730468746,88.13551870171014,23.697035992941125,14.10347094992308,10,-18.5999755859375,-2.79998779296875,20.500015258789062,23.100006103515625,17.60003662109375,4,0.027791703237713294,1.1176449468860934,800.7999877929688,2.5324635176803505,792.0,-1.2272730425374014,774.7999877929688,0.027791703237713294 5509,2021-10-11,790.0,796.0,780.4000244140625,796.0,77089.0,-0.011016509673820285,4.199991861979167,2.0,55.80590189737845,53.635775895138046,-12.25589831730042,-12.928795020662733,12.167259816758474,16.550283641334318,13.246194958085713,18.39996337890625,-6.948529741589482,10.770004272460938,-17.637942463580544,39.17795100850242,-3.433969095559746,24.97397764048162,-32.08335903320312,69.49148158924126,7.209359748777175,14.203973368020737,10,-9.79998779296875,4.0,29.300003051757812,31.899993896484375,48.0,0,0.021265807332871756,1.9599853515625,798.7999877929688,1.1176449468860934,800.7999877929688,2.5324635176803505,792.0,0.021265807332871756 5510,2021-10-12,798.5999755859375,799.5999755859375,783.0,786.2000122070312,76706.0,0.0108860450454904,1.305558028050812,-2.0666605631510415,53.88787408874933,55.69757999157175,-18.61173140834842,-20.10214924150091,2.2803932400502163,8.126824045347348,11.992226120725721,16.5999755859375,-5.371269814052994,17.809982299804688,-11.2810920417038,46.901056641313176,3.2644451290505003,32.355519470558875,-39.75366695019534,85.2790730097749,25.69758168694591,14.545537170754242,10,-18.39996337890625,-4.5999755859375,19.600021362304688,23.300018310546875,-10.199951171875,1,0.025795188142823777,4.199991861979167,790.0,1.9599853515625,798.7999877929688,1.1176449468860934,800.7999877929688,0.025795188142823777 5511,2021-10-13,804.0,807.5999755859375,793.0,799.2000122070312,144926.0,0.006761863985909278,1.433341640938522,0.38709693297434056,50.29238583270177,56.04354737165225,-20.736965001168755,-23.045050374400034,-4.209116708276952,2.9045742275159228,10.52695889625567,14.5999755859375,-3.2052686844841674,20.90000610351558,-7.839559079495416,49.639571286526575,6.530223512010025,35.269788695021134,-44.242617048691386,86.764771880694,30.493622040307322,14.369782591505508,10,-22.20001220703125,-10.5,12.699996948242188,17.899993896484375,-30.79998779296875,2,0.004975124378109541,1.305558028050812,798.5999755859375,4.199991861979167,790.0,1.9599853515625,798.7999877929688,0.004975124378109541 5512,2021-10-14,810.4000244140625,812.4000244140625,804.0,808.0,81690.0,0.007960229370724603,1.624997615823304,0.5000063578449448,58.116239573414354,57.01821314486473,-23.94916179363713,-27.00179283923444,-11.517768960948615,-3.211593712766671,9.28917797035553,8.4000244140625,1.7484529725967377,24.870028686523483,-4.498144602502748,54.238201975549714,10.18594204201031,39.554115331036655,-48.728937757368726,93.75,38.611535814425174,14.684086644513116,10,-25.600006103515625,-17.60003662109375,6.6499786376953125,11.499969482421875,-55.4000244140625,3,0.0004935382118176346,1.433341640938522,804.0,1.305558028050812,798.5999755859375,4.199991861979167,790.0,0.0004935382118176346 5513,2021-10-15,809.5999755859375,813.0,806.2000122070312,813.0,76054.0,-0.0009872270533350935,2.9999640972247157,-1.4166624281572657,60.1659598662292,58.11994123325676,-18.686761431835066,-24.546165080160677,-10.84843051893779,-2.1007172414360866,8.524518313830933,6.79998779296875,6.531605644593128,22.21997985839846,-8.355394204327695,52.795353921124615,6.932292827035326,37.507666889761595,-44.88515266380159,89.57046944682637,34.844655698806505,15.28768703136308,10,-24.499969482421875,-25.29998779296875,9.050018310546875,12.300018310546875,-70.5999755859375,4,0.010375524539737224,1.624997615823304,810.4000244140625,1.433341640938522,804.0,1.305558028050812,798.5999755859375,0.010375524539737224 5514,2021-10-18,800.7999877929688,809.5999755859375,795.4000244140625,809.5999755859375,64886.0,-0.010869550467315525,2.2272661067145703,2.588213118874089,66.66666666666666,59.16457561122447,-5.302409223056998,-13.442551572660022,-2.1551530196963995,6.97804942736866,7.345838853111175,14.199951171875,8.627170416461922,11.519992065429733,-17.296207755547584,40.33619188640705,-2.8881078450589257,25.92809197591839,-32.22235070460374,59.333292643229164,0.0654143621268517,14.40809991048864,10,-11.79998779296875,-17.5,9.750030517578125,18.300018310546875,-88.0,0,0.01948056550810895,2.9999640972247157,809.5999755859375,1.624997615823304,810.4000244140625,1.433341640938522,804.0,0.01948056550810895 5515,2021-10-19,788.2000122070312,802.7999877929688,784.0,801.0,82626.0,-0.015734235487020243,1.2926865577211506,1.4545460850748029,59.79381443298969,58.96416101009399,10.50272759921836,0.07486680360079845,10.279765105810839,19.77997861468498,7.061923999452954,18.79998779296875,10.697421140626147,-1.6599853515624545,-29.861996958480177,26.542026255355267,-15.760991155021316,12.441020451896406,-16.068586085735433,14.482800713900861,-48.548190133301716,14.101005803458856,10,8.5,-4.9000244140625,15.45001220703125,24.0,-57.60003662109375,1,0.06318191705367315,2.2272661067145703,800.7999877929688,2.9999640972247157,809.5999755859375,1.624997615823304,810.4000244140625,0.06318191705367315 5516,2021-10-20,789.4000244140625,795.7999877929688,784.2000122070312,789.2000122070312,94552.0,0.001522471693030214,-1.274502294799452,-0.015625968576401306,58.24412226371102,58.658125300364865,9.940470614031597,-1.2357566118885188,9.015502343311937,18.771787520945054,7.567290785442974,11.5999755859375,12.949413190595124,-0.4299743652343295,-28.63263532512974,27.77268659466108,-14.531304845182035,13.671356114713376,-13.999112382470344,18.62077384159483,-47.031339755952786,14.101330479947688,10,7.29998779296875,-6.10003662109375,7.949981689453125,16.499969482421875,-45.0,2,-0.0012667848607457177,1.2926865577211506,788.2000122070312,2.2272661067145703,800.7999877929688,2.9999640972247157,809.5999755859375,-0.0012667848607457177 5517,2021-10-21,792.0,804.0,785.5999755859375,789.7999877929688,76066.0,0.003293609710574019,-2.471690725567308,10.99938968568813,62.913924238239275,58.43187654000886,6.661468212848604,-4.989392569139113,6.522011077997831,16.50205010034631,7.766980131119232,18.4000244140625,13.95977564041084,2.7400024414062045,-24.759923631324796,30.239928514137205,-11.009960594959352,16.48996547777176,-13.591160930935189,27.586206896551722,-40.99798924765724,13.74996303636552,10,4.70001220703125,-8.70001220703125,5.350006103515625,13.899993896484375,-60.79998779296875,3,-0.02373735832445545,-1.274502294799452,789.4000244140625,1.2926865577211506,788.2000122070312,2.2272661067145703,800.7999877929688,-0.02373735832445545 5518,2021-10-22,792.0,794.2000122070312,784.0,792.0,82700.0,0.0,3.6363434595644333,0.0,63.333333333333336,59.26825781067051,6.253023956262723,-5.441659481526585,6.72740463793582,16.774964963972707,8.219647048641045,10.20001220703125,12.949666342916089,2.850003051757767,-24.58424389960055,30.284250003116085,-10.867120423921392,16.567126527436926,-10.823868056460356,31.25002980235081,-40.021309423443654,13.71712347567914,10,6.0,-8.70001220703125,4.350006103515625,13.899993896484375,-59.5999755859375,4,-0.04671717171717171,-2.471690725567308,792.0,-1.274502294799452,789.4000244140625,1.2926865577211506,788.2000122070312,-0.04671717171717171 5519,2021-10-25,792.0,799.2000122070312,786.5999755859375,792.0,49634.0,0.0,-1.3333295657481294,0.0,60.336544280926006,59.984776720912365,7.338254666061516,-5.569703590027302,6.556625892702186,17.06661766191928,8.593319454735989,12.60003662109375,11.349999548849155,2.750003051757858,-24.71185591357255,30.211862017088265,-10.980926430907289,16.480932534423005,-8.277958611943518,40.0,-31.407805476196017,13.730929482665186,10,6.5,-8.70001220703125,4.350006103515625,13.899993896484375,-92.4000244140625,0,-0.06691919191919193,3.6363434595644333,792.0,-2.471690725567308,792.0,-1.274502294799452,789.4000244140625,-0.06691919191919193 5520,2021-10-26,797.2000122070312,797.5999755859375,787.4000244140625,789.4000244140625,40214.0,0.006565671978574716,1.3721052370103832,100.0,53.65169333953971,60.358033110561024,2.1442663268837805,-9.243142462503215,1.2040525499818386,12.165909837800541,8.105297210738964,10.199951171875,9.452857231127723,6.680014038085915,-19.712456681638287,33.072484757810116,-6.516221321776243,19.876249397948072,-13.20001220703125,66.00006103515625,-1.7840417124773325,13.196235359862104,10,1.29998779296875,-13.9000244140625,-1.20001220703125,8.5999755859375,-106.79998779296875,1,-0.10587057591783378,-1.3333295657481294,792.0,3.6363434595644333,792.0,-2.471690725567308,792.0,-0.10587057591783378 5521,2021-10-27,792.0,799.7999877929688,783.4000244140625,797.2000122070312,133470.0,-0.0065228451171683854,2.153850216851631,-0.6666692750107595,43.49113681528478,58.73302169299107,6.10508436197199,-2.3688858310829346,5.29171973200414,17.398519976812395,7.6627946460254615,16.39996337890625,9.467540775506109,0.34000244140622726,-24.07021352874733,24.750218411559786,-11.865105543670552,12.545110426483006,21.0,41.74750377766585,-21.956299400018523,12.205107985076804,10,6.20001220703125,-7.5,3.649993896484375,13.79998779296875,-112.79998779296875,2,-0.07752528335108899,1.3721052370103832,797.2000122070312,-1.3333295657481294,792.0,3.6363434595644333,792.0,-0.07752528335108899 5522,2021-10-28,801.5999755859375,804.2000122070312,790.4000244140625,792.0,128557.0,0.01212118129537565,-1.1562604308725217,-1.8461448173057737,51.861693709078246,57.810325453307634,-5.44729323379579,-10.324462530475103,-4.41642669004284,7.884103028549134,7.493947400335557,13.79998779296875,9.389651309365945,8.55997924804683,-14.742011967603275,31.861970463696935,-3.091016359778223,20.210974855871882,10.808024902343732,87.49981660098537,25.775809148956803,11.650995607825037,10,-5.0999755859375,-17.0999755859375,-10.199981689453125,4.20001220703125,-119.0,3,-0.07135722668911526,2.153850216851631,792.0,1.3721052370103832,797.2000122070312,-1.3333295657481294,792.0,-0.07135722668911526 5523,2021-10-29,798.4000244140625,800.2000122070312,795.2000122070312,797.7999877929688,78178.0,-0.003991955176315898,1.380945460886751,0.06250397365309054,56.034502414221905,56.62897386970266,-4.4735735367289635,-5.035678770343793,-1.3962982358840463,11.247676778663049,6.674663740477077,6.39996337890625,9.305846515021813,3.870025634765625,-16.475316082332483,24.215367351863733,-6.302645223783429,14.04269649331468,13.427816552734384,72.11542693823415,10.90410647059037,10.172670858549038,10,-4.600006103515625,-13.9000244140625,-9.4000244140625,7.39996337890625,-102.4000244140625,4,-0.08416834938895279,-1.1562604308725217,801.5999755859375,2.153850216851631,792.0,1.3721052370103832,797.2000122070312,-0.08416834938895279 5524,2021-11-01,807.4000244140625,817.4000244140625,800.2000122070312,801.0,78989.0,0.011272544745480229,-3.3000030517578125,10.666056352354795,56.28574916294642,56.23918883969786,-13.900711115513559,-11.523392611627969,-10.746045078816792,2.420587225064537,6.182152470455436,19.0,7.911454323314956,10.9000244140625,-5.960768124902756,27.760816953027756,2.4696281445799286,19.33042068354507,-24.0,70.58823529411765,11.90821159034789,8.430396269482614,11,-7.0,-20.70001220703125,-18.4000244140625,-1.60003662109375,-96.4000244140625,0,-0.09289075765687294,1.380945460886751,798.4000244140625,-1.1562604308725217,801.5999755859375,2.153850216851631,792.0,-0.09289075765687294 5525,2021-11-02,821.0,822.5999755859375,805.4000244140625,806.5999755859375,57028.0,0.016844160483902693,-1.047622161671208,2.249995231646608,60.86957200435832,56.530905477547556,-24.986292945656714,-22.64577379875118,-24.81574494970596,-10.989507893789323,5.375781859392484,17.199951171875,6.5889576508469645,22.189999389648392,5.188467212454498,39.191531566842286,13.689233301051445,30.69076547824534,-36.91997558593755,95.91842454363709,39.105901253969385,8.500766088596947,11,-18.0,-31.70001220703125,-32.0,-15.20001220703125,-117.79998779296875,1,-0.14786848284295062,-3.3000030517578125,807.4000244140625,1.380945460886751,798.4000244140625,-1.1562604308725217,801.5999755859375,-0.14786848284295062 5526,2021-11-03,810.5999755859375,821.4000244140625,804.7999877929688,820.4000244140625,96329.0,-0.01266750842151343,1.8135538865785281,-0.6805577925655915,50.12162487265771,55.109538881371826,-12.586401509107986,-11.363448560364759,-14.435696130350834,-0.5571474602404578,5.361034882660293,16.60003662109375,5.0191381680907625,10.85997619628904,-6.601722670779168,28.321675063357247,2.129126762754936,19.590825629823144,-24.97915312500004,62.73286274271936,10.155109077468573,8.730849433534097,11,-7.5999755859375,-21.29998779296875,-21.5999755859375,-4.79998779296875,-113.199951171875,2,-0.148285165053193,-1.047622161671208,821.0,-3.3000030517578125,807.4000244140625,1.380945460886751,798.4000244140625,-0.148285165053193 5527,2021-11-04,822.7999877929688,826.2000122070312,813.2000122070312,813.7999877929688,66792.0,0.015050595329974659,-1.5490318102395941,-0.9183627712314093,57.05129500939329,54.411534623156264,-22.30342228443817,-23.010530218964732,-26.45630271338075,-12.35017706458666,6.0424746948743655,15.60003662109375,5.342700061099777,21.959988403320267,1.673791932056588,42.246184874583946,11.816890167688484,32.10308663895205,-35.69999920703128,89.03217930947581,39.43456239456724,10.143098235631827,11,-17.999969482421875,-31.699981689453125,-34.899993896484375,-17.0,-133.79998779296875,3,-0.17452598166794075,1.8135538865785281,810.5999755859375,-1.047622161671208,821.0,-3.3000030517578125,807.4000244140625,-0.17452598166794075 5528,2021-11-05,821.0,826.2000122070312,810.0,824.5999755859375,59809.0,-0.002187637116763841,3.7646752593975514,-0.3999972873263889,61.662836107757464,54.55890038169309,-17.832452233161916,-20.513853240147796,-24.771371690895535,-10.187862314573294,6.676324022388792,16.20001220703125,5.894913122774597,19.049999999999955,-3.109176997499958,41.20917699749987,7.970411501250055,30.129588498749854,-31.554009996796935,79.9999530498798,30.327072601669187,11.079588498749949,11,-16.199981689453125,-29.899993896484375,-33.25,-15.20001220703125,-128.0,4,-0.16857493838497262,-1.5490318102395941,822.7999877929688,1.8135538865785281,810.5999755859375,-1.047622161671208,821.0,-0.16857493838497262 5529,2021-11-08,806.7999877929688,821.7999877929688,806.4000244140625,821.7999877929688,68039.0,-0.017295995380062434,1.0533284505208333,4.16669492387508,60.54420968425015,55.32473553110536,-1.466502567296061,-5.2603984356446745,-10.950507621496854,4.3530642316616195,6.558220804522135,15.39996337890625,5.5187749552682135,4.009988403320335,-17.50620499328579,25.526181799926462,-6.748108294982671,14.768085101623342,-15.148756457536024,9.345783730441678,-42.92865541047881,10.75809669830304,11,-1.999969482421875,-15.0999755859375,-19.04998779296875,-1.0,-108.5999755859375,0,-0.13733265923325833,3.7646752593975514,821.0,-1.5490318102395941,822.7999877929688,1.8135538865785281,810.5999755859375,-0.13733265923325833 5530,2021-11-09,819.2000122070312,822.7999877929688,806.7999877929688,807.2000122070312,47189.0,0.015369390929198312,-1.4999904632932155,-0.8,64.9899390200845,57.713491331638664,-11.641915584870958,-16.904702709188314,-23.64498987372815,-7.761410090884738,6.643942245320666,16.0,5.493912055221017,15.380010986328102,-7.235821346853186,37.99584331950939,4.072094819737458,26.687927152918746,-25.475854019302574,67.28975694345412,10.313938909269211,11.307916166590626,11,-10.899993896484375,-27.5,-30.850006103515625,-13.4000244140625,-111.60003662109375,1,-0.13208009105801444,1.0533284505208333,806.7999877929688,3.7646752593975514,821.0,-1.5490318102395941,822.7999877929688,-0.13208009105801444 5531,2021-11-10,808.0,819.2000122070312,808.0,819.2000122070312,45781.0,-0.013671889697434159,1.0,-0.9333343505859375,57.407407407407405,58.32968174256413,2.309213809828748,-5.680919202210703,-13.294744682282271,3.6810844173672876,7.1455423723225495,11.20001220703125,5.732670193120384,3.9799987792969205,-18.713150582600406,26.673148141194247,-7.366575901651686,15.326573460245527,-12.327290571113167,8.080689759342546,-50.439339382411625,11.346574680948661,11,2.70001220703125,-12.399993896484375,-19.649993896484375,-2.20001220703125,-93.20001220703125,2,-0.12970295518931774,-1.4999904632932155,819.2000122070312,1.0533284505208333,806.7999877929688,3.7646752593975514,821.0,-0.12970295518931774 5532,2021-11-11,810.7999877929688,814.4000244140625,803.7999877929688,807.0,49138.0,0.003465331426941498,-1.0784360657503427,-0.3392842545817189,58.48374993871694,58.60182035639691,1.0633061790916827,-8.906022801274844,-16.96172166418512,1.062486702642218,7.632882916484789,10.60003662109375,6.501221258970872,6.759988403320335,-15.95752585216394,29.47750265880461,-4.598768724421802,18.118745531062473,-13.295640197393254,31.24996594024011,-29.450542425022142,11.358757127742162,11,2.4000244140625,-7.499969482421875,-23.149993896484375,-5.0,-80.20001220703125,3,-0.13986182176394168,1.0,808.0,-1.4999904632932155,819.2000122070312,1.0533284505208333,806.7999877929688,-0.13986182176394168 5533,2021-11-12,818.0,823.4000244140625,808.0,810.0,65509.0,0.008880133590813077,-1.5666707356770833,2.1052699208146612,61.016949152542374,59.1275092441298,-3.424154937744447,-16.279097413752083,-24.76305822384552,-5.995455566775945,8.32796730853833,15.4000244140625,8.872045956726424,13.539999389648415,-9.909144540336683,36.98914331963351,1.8154274246559226,25.264571354640907,-18.77391252773714,72.44890650739427,8.752775349512504,11.724571964992538,11,-3.0,-14.699981689453125,-29.899993896484375,-12.20001220703125,-99.0,4,-0.15770171149144252,-1.0784360657503427,810.7999877929688,1.0,808.0,-1.4999904632932155,819.2000122070312,-0.15770171149144252 5534,2021-11-15,816.4000244140625,828.4000244140625,810.4000244140625,817.0,81831.0,-0.0019559603740066933,-1.8571483932221782,-0.0749969482421875,58.39161641312704,58.85218084510409,-0.4618400010772348,-14.177363304637765,-24.16290797209581,-4.2389171031031765,8.83798727270978,18.0,9.947945234089275,11.160021972656295,-12.808582865490052,35.12862681080264,-0.8242804464168785,23.14432439172947,-15.55550145771349,51.219584812689334,-11.681760191080578,11.98430241907319,11,-0.300018310546875,-12.0,-28.300018310546875,-10.60003662109375,-96.60003662109375,0,-0.1511514217587484,-1.5666707356770833,818.0,-1.0784360657503427,810.7999877929688,1.0,808.0,-0.1511514217587484 5535,2021-11-16,838.0,847.0,816.2000122070312,831.5999755859375,173910.0,0.026457588118569575,1.524586637316457,-10.667141403865717,67.58410770564612,60.79245671543613,-21.676259769630178,-33.576646456324625,-46.44851171344135,-25.526396876963645,9.188451363345099,30.79998779296875,11.615859442403007,30.269998168945335,3.56419032985832,56.97580600803235,16.91709424940177,43.6229020884889,-34.9510369270339,79.1666725535435,13.028140307814198,13.35290391954351,11,-12.600006103515625,-23.0,-50.899993896484375,-32.20001220703125,-108.20001220703125,1,-0.16682576108946157,-1.8571483932221782,816.4000244140625,-1.5666707356770833,818.0,-1.0784360657503427,810.7999877929688,-0.16682576108946157 5536,2021-11-17,788.4000244140625,838.0,777.2000122070312,836.0,224235.0,-0.05918851501901845,1.3565897891447267,-7.437467813614602,46.13584401865933,59.579628827576805,27.316062599294924,16.806234780413547,1.9075814210625595,24.151920672738015,8.76587080085534,60.79998779296875,11.500669027834192,-19.27997741699221,-46.13361883796995,7.573664003985527,-32.70679812748108,-5.853156706503341,58.5999755859375,16.045865566984347,-45.43295074426416,13.426820710488851,11,23.699981689453125,23.699981689453125,-1.300018310546875,17.39996337890625,-57.20001220703125,2,-0.10248610645106904,1.524586637316457,838.0,-1.8571483932221782,816.4000244140625,-1.5666707356770833,818.0,-0.10248610645106904 5537,2021-11-18,773.2000122070312,792.7999877929688,756.0,790.0,318405.0,-0.019279568412403192,2.285718567524339,0.35294110104400944,43.1072172073743,57.5178933942009,38.82307589181005,32.17522400127564,16.106322462876506,39.01695263339832,9.146848446642904,36.79998779296875,9.373825482147822,-33.539990234374955,-63.80425098231183,-3.275729486438081,-48.672120608343334,-18.407859860406575,73.79998779296875,18.901112315418956,-39.528982807425464,15.132130373968415,11,28.29998779296875,28.29998779296875,14.449981689453125,29.89996337890625,-34.79998779296875,3,-0.07553029422149748,1.3565897891447267,788.4000244140625,1.524586637316457,838.0,-1.8571483932221782,816.4000244140625,-0.07553029422149748 5538,2021-11-19,755.0,771.5999755859375,753.7999877929688,769.7999877929688,186001.0,-0.02353855654383774,-1.0697645535033091,0.8809522944512463,36.35416030883789,54.830110130266206,52.1618101069397,50.02602283347801,34.169023047690075,56.79191239870295,9.499410316686644,19.4000244140625,8.431954154948471,-49.890002441406295,-87.5643863230863,-12.215618559726295,-68.72719438224635,-31.05281050056624,88.36000000000001,1.2875665771004245,-53.30763668316556,18.83719194084002,11,45.399993896484375,45.399993896484375,33.80000305175781,43.699981689453125,-31.5999755859375,4,-0.032317913131208575,2.285718567524339,773.2000122070312,1.3565897891447267,788.4000244140625,1.524586637316457,838.0,-0.032317913131208575 5539,2021-11-22,739.0,756.0,739.0,754.7999877929688,105264.0,-0.021192052980132492,-1.1519003967288222,1.0675676232973033,28.909467669267357,50.8211688690643,64.29420344908704,65.19435796227458,50.197576091459496,72.18328252825961,10.377342294600243,17.0,5.10586177883215,-63.240002441406205,-110.87202719011827,-15.607977692694135,-87.05601481576218,-39.42399006705023,98.98639926757812,0.0,-47.328748657309944,23.81601237435601,11,54.0,54.0,45.69999694824219,59.699981689453125,-4.20001220703125,0,-0.02706359945872805,-1.0697645535033091,755.0,2.285718567524339,773.2000122070312,1.3565897891447267,788.4000244140625,-0.02706359945872805 5540,2021-11-23,712.7999877929688,737.0,712.2000122070312,734.5999755859375,144368.0,-0.035453331809243926,-1.1565264004288394,1.379747128834498,26.73644573896526,47.4132842392374,82.48872974308154,89.32697035711544,76.21254939879884,97.47881705216594,11.617361049707405,26.79998779296875,0.386518721583343,-85.22001342773433,-147.4501347104458,-22.98989214502285,-116.33507406909007,-54.10495278637859,117.26749953320314,0.47692817500498513,-43.048394494295735,31.11506064135576,11,66.80001831054688,66.80001831054688,73.35000610351562,85.70001220703125,24.4000244140625,1,0.009820426655272607,-1.1519003967288222,739.0,-1.0697645535033091,755.0,2.285718567524339,773.2000122070312,0.009820426655272607 5541,2021-11-24,730.5999755859375,730.5999755859375,705.4000244140625,713.0,191192.0,0.02497192494079936,1.8636347873129928,-0.8073387817040018,28.63762339609471,44.09704795672382,58.73114758445843,70.29526865260607,58.74003024133356,78.72816448680624,12.76381539398198,25.199951171875,-3.1908218419508785,-64.35002441406255,-133.50357479303727,4.803525964912183,-98.92679960354985,-29.77324922457524,87.6807642283203,28.832908158811588,-8.566961992022524,34.576775189487364,11,45.60003662109375,45.60003662109375,59.4000244140625,67.9000244140625,24.4000244140625,2,-0.0010949737471961374,-1.1565264004288394,712.7999877929688,-1.1519003967288222,739.0,-1.0697645535033091,755.0,-0.0010949737471961374 5542,2021-11-25,744.4000244140625,746.4000244140625,725.0,730.0,130756.0,0.018888652188986832,1.3260865238534363,0.8181843402992114,33.18701510820743,41.00483306290882,38.578711621806974,54.79983971279012,45.305607831275665,64.12149465477069,13.937334137607237,21.4000244140625,-8.501317494753494,-47.68997802734373,-120.32895611447043,24.949000059782975,-84.00946707090702,-11.370488983780433,60.33502955217182,58.91243015987166,25.789923831557722,36.31948904356334,11,31.79998779296875,31.79998779296875,45.5999755859375,54.0999755859375,19.199951171875,3,-0.01773241775135803,1.8636347873129928,730.5999755859375,-1.1565264004288394,712.7999877929688,-1.1519003967288222,739.0,-0.01773241775135803 5543,2021-11-26,731.2000122070312,738.7999877929688,712.0,723.0,124829.0,-0.01773241775135803,1.2906008320617657,0.5694443267070741,33.33334230381291,38.220580384096145,42.657171130901816,66.09604169708155,58.37723043160895,76.52893597210436,15.317315431431696,32.4000244140625,-12.92616389341947,-57.529989624023415,-134.9964276604444,19.936448412397567,-96.26320864223385,-18.79677060581298,61.61483821294246,50.988142769260456,14.244270595430827,38.733219018210484,11,45.0,45.0,58.79998779296875,67.29998779296875,29.5999755859375,4,0.009846843663608551,1.3260865238534363,744.4000244140625,1.8636347873129928,730.5999755859375,-1.1565264004288394,712.7999877929688,0.009846843663608551 5544,2021-11-29,732.4000244140625,738.2000122070312,729.5999755859375,731.0,91432.0,0.0016411545226990842,-3.0951841195105647,0.1707344304758502,29.870136120265286,34.030139096831604,31.613157012480542,62.17696912638303,57.37605698224752,74.40754736182862,16.19325719432433,8.60003662109375,-18.20602278244621,-52.579977416992165,-133.42841191967534,28.26845708569101,-93.00419466833375,-12.155760165650577,49.92504688520182,65.85365853658537,31.61152848940508,40.42421725134158,11,39.29998779296875,43.79998779296875,58.249969482421875,66.0999755859375,24.199951171875,0,-0.012288366602936973,1.2906008320617657,731.2000122070312,1.3260865238534363,744.4000244140625,1.8636347873129928,730.5999755859375,-0.012288366602936973 5545,2021-11-30,699.5999755859375,726.7999877929688,698.7999877929688,724.5999755859375,87123.0,-0.04478433606602594,-1.1052650901531387,-17.856831458714797,27.150086226283918,31.920610453234342,47.73660541999027,90.03167514501729,89.55302184175434,106.07336158360567,17.13513453623605,33.60003662109375,-25.932130560464316,-79.31002502441402,-166.73354321925694,8.11349317042891,-123.02178412183548,-35.59826592699255,73.49409008710256,1.6806453308782516,-34.38894807176086,43.71175909742148,11,46.20001220703125,73.30001831054688,91.30001831054688,98.9000244140625,65.60003662109375,1,0.050314484613225074,-3.0951841195105647,732.4000244140625,1.2906008320617657,731.2000122070312,1.3260865238534363,744.4000244140625,0.050314484613225074 5546,2021-12-01,690.4000244140625,700.0,689.0,697.4000244140625,148551.0,-0.013150302305499295,-1.2448867741212226,0.28,25.287367553605577,29.940627158371154,46.45901097563501,94.61583186922917,97.57814923715182,114.13474087837108,18.252005063521192,11.0,-34.180825031437735,-82.49997863769534,-176.99141488977364,11.991457614382966,-129.7456967637345,-35.254260511656184,72.2928703557676,2.439065886040819,-32.82575154392989,47.245718126039165,12,39.89996337890625,77.5999755859375,100.49996948242188,108.0999755859375,91.0,2,0.06778677018832324,-1.1052650901531387,699.5999755859375,-3.0951841195105647,732.4000244140625,1.2906008320617657,731.2000122070312,0.06778677018832324 5547,2021-12-02,679.2000122070312,687.0,676.0,686.2000122070312,145176.0,-0.016222496829336852,1.5581467970646266,1.0,21.970927450754658,28.342490174139677,47.96714348266039,99.61331671086191,107.016981296253,124.07478685560875,19.264475587842718,14.4000244140625,-47.06808071846126,-86.51999206542973,-186.69839282745215,13.658408696592687,-136.60919244644094,-36.43079168441852,71.70201939962601,5.095561829694387,-24.413755850778937,50.089200381011196,12,36.79998779296875,82.29998779296875,112.14999389648438,119.29998779296875,106.20001220703125,3,0.11160186459163923,-1.2448867741212226,690.4000244140625,-1.1052650901531387,699.5999755859375,-3.0951841195105647,732.4000244140625,0.11160186459163923 5548,2021-12-03,682.5999755859375,690.5999755859375,680.2000122070312,682.5999755859375,96129.0,0.005005835273556913,-3.333384196739656,-0.0,23.175614328331918,27.70539535848018,37.12087142237954,89.92356920356315,102.15562318911361,119.39309576928781,20.49891544886457,11.39996337890625,-53.521996833875846,-76.20002746582031,-179.37587613379424,26.97582120215361,-127.78795179980727,-24.61210313183335,54.81969033152143,10.610891142544537,-15.484992053941825,51.58792433398697,12,28.60003662109375,78.9000244140625,107.9000244140625,115.9000244140625,126.0,4,0.11866393626877936,1.5581467970646266,679.2000122070312,-1.2448867741212226,690.4000244140625,-1.1052650901531387,699.5999755859375,0.11866393626877936 5549,2021-12-06,696.0,696.7999877929688,683.7999877929688,687.4000244140625,61205.0,0.01963085979099266,1.5490318102395941,100.0,20.563856368024673,27.019552095042343,18.975303969280276,71.46091503784112,87.55518236988291,105.00937176475838,21.94243094380997,14.20001220703125,-58.44439133643459,-57.2600036621094,-161.47736234157674,46.95735501735794,-109.36868300184312,-5.151324322375672,30.36412605231635,39.3700882006279,19.16164806858562,52.108679339733676,12,15.20001220703125,65.5,93.15000915527344,102.5,99.0,0,0.09310343073702398,-3.333384196739656,682.5999755859375,1.5581467970646266,679.2000122070312,-1.2448867741212226,690.4000244140625,0.09310343073702398 5550,2021-12-07,711.0,715.0,695.2000122070312,699.7999877929688,92538.0,0.02155172413793105,1.0624974171337018,1.3023306979318958,31.26815396214286,27.311833269047693,4.127137086398193,50.52991272914494,72.09104784693523,89.0901362059335,23.04909439344167,19.79998779296875,-60.428163146470865,-36.85000305175777,-137.83821063705204,64.13820453353651,-87.3441068444049,13.644100740889371,6.2985833628994214,89.74358974358975,66.15793734932575,50.49410379264715,12,0.20001220703125,50.5,82.55001831054688,87.5,93.20001220703125,1,0.06413498675940588,1.5490318102395941,696.0,-3.333384196739656,682.5999755859375,1.5581467970646266,679.2000122070312,0.06413498675940588 5551,2021-12-08,703.2000122070312,717.4000244140625,701.5999755859375,711.0,71595.0,-0.010970446966200753,-1.8727202108475516,-0.6964267224701772,32.42972533576983,27.227689960999072,8.528574043984577,52.78215342189799,79.41051293670034,95.89703885725044,24.171498117876137,15.800048828125,-59.826535597269526,-39.40999145507817,-138.10663835180367,59.286655441647326,-88.75831490344092,9.938331993284578,-27.20001220703125,65.70047383303503,39.807016951536475,49.34832344836276,12,4.199981689453125,58.29998779296875,92.94998168945312,95.29998779296875,112.79998779296875,2,0.08816837162077062,1.0624974171337018,711.0,1.5490318102395941,696.0,-3.333384196739656,682.5999755859375,0.08816837162077062 5552,2021-12-09,697.4000244140625,710.0,690.4000244140625,703.2000122070312,78577.0,-0.008247991598812954,1.0206198540816551,0.743589342306037,34.58245167833566,27.366479891501598,7.778483875943266,52.33409883579054,84.497932696627,100.50046137877575,25.818413778059547,19.5999755859375,-56.45826123751067,-39.53998107910161,-134.70850110569302,55.6285389474898,-87.12424109239737,8.044278934194153,-20.572023925781195,46.23657678203729,16.518860286060235,47.58426001329571,12,9.699981689453125,64.0999755859375,98.74996948242188,101.0999755859375,92.0,3,0.12044737175134834,-1.8727202108475516,703.2000122070312,1.0624974171337018,711.0,1.5490318102395941,696.0,0.12044737175134834 5553,2021-12-10,689.0,695.2000122070312,686.0,694.0,96436.0,-0.012044772182392749,1.4864815822899655,0.862070779883612,36.049112844829764,28.05303286089765,10.686746953155648,53.307340147074456,92.2471740118201,107.55031775457155,26.992402804724534,11.4000244140625,-54.98731846561441,-41.49000549316406,-130.8343371974221,47.85432621109396,-86.16217134529313,3.1821603589650067,-11.360559033203117,15.476209938910415,-17.257011701909818,44.67216585212903,12,12.399993896484375,72.5,108.95001220703125,107.29998779296875,102.4000244140625,4,0.13991295270546078,1.0206198540816551,697.4000244140625,-1.8727202108475516,703.2000122070312,1.0624974171337018,711.0,0.13991295270546078 5554,2021-12-13,693.0,699.0,689.5999755859375,689.5999755859375,68287.0,0.005805515239477588,-4.529386421570387,-0.6800048828125,43.69427385492066,29.891275930746176,0.5700541454157246,41.72792126846048,87.64879549030115,102.33424591369987,27.8405280546299,10.0,-55.64550879005708,-31.320004272460892,-112.33986732903213,49.69985878411035,-71.82993580074651,9.189927255824728,-14.565347364257832,22.29297629738482,-13.920624738438526,40.5099315282856,12,3.70001220703125,68.5,104.95001220703125,103.0,105.79998779296875,0,0.16681093158143945,1.4864815822899655,689.0,1.0206198540816551,697.4000244140625,-1.8727202108475516,703.2000122070312,0.16681093158143945 5555,2021-12-14,698.2000122070312,711.4000244140625,694.2000122070312,695.5999755859375,91658.0,0.0075036251183711045,-5.370418093655692,0.764711162172836,38.78118275411257,31.390588730802506,-5.419326816006674,26.896431447963096,81.67927461910892,95.84983088866807,27.493180415046126,18.4000244140625,-55.51828721912614,-19.129992675781295,-80.62359050025452,42.36360514869193,-49.87679158801791,11.616806236455318,-18.98605213572273,38.85351185130759,1.6358171958819767,30.746798912236585,12,-1.5,63.29998779296875,100.05000305175781,97.79998779296875,94.0,1,0.13864220295124463,-4.529386421570387,693.0,1.4864815822899655,689.0,1.0206198540816551,697.4000244140625,0.13864220295124463 5556,2021-12-15,707.5999755859375,711.2000122070312,697.0,702.0,92399.0,0.013463138376627493,1.2187434435140858,2.1538064273809243,36.85712541852679,33.04461072722163,-13.547569976573186,11.734385652664969,71.0486727336471,85.120863490788,29.39623979174877,14.20001220703125,-54.76350584330794,-5.690026855468773,-57.355429354433795,45.97537564349625,-31.522728104951284,20.14267439401374,-27.622294227773864,85.03919222211009,48.47691732000278,25.832701249482536,12,-8.799957275390625,53.9000244140625,92.40003967285156,88.4000244140625,61.800048828125,2,0.13651786313460912,-5.370418093655692,698.2000122070312,-4.529386421570387,693.0,1.4864815822899655,689.0,0.13651786313460912 5557,2021-12-16,714.7999877929688,721.2000122070312,704.7999877929688,712.0,114593.0,0.010175257851117392,1.1025622967944881,0.5,43.88058790520056,35.345163346873704,-16.949038391619524,-0.06865940967486495,62.39262037871276,76.58509475113192,30.217942084676423,16.4000244140625,-50.03629892944889,4.429986572265648,-38.90902773688572,47.769000881417014,-17.23952058230998,26.099493726841274,-34.07385957368717,81.81811876535632,45.1357673171717,21.669507154575665,12,-12.29998779296875,46.70001220703125,88.35002136230469,81.20001220703125,39.0,3,0.14157808328942267,1.2187434435140858,707.5999755859375,-5.370418093655692,698.2000122070312,-4.529386421570387,693.0,0.14157808328942267 5558,2021-12-17,730.5999755859375,736.2000122070312,711.2000122070312,713.5999755859375,174308.0,0.022104068358693052,-1.293585687487751,6.0714550408719345,49.39433071202491,38.54854938509595,-28.18851346068584,-18.75177580849322,45.35464512495105,59.49573142218094,30.72938825810492,25.0,-43.19910301174855,21.449975585937523,-17.77791534662174,60.677866518496785,1.8360301196579485,41.0639210522171,-48.25489200714594,87.98276347585772,52.718790056078404,19.613945466279606,12,-19.499969482421875,30.9000244140625,77.65003967285156,65.4000244140625,32.4000244140625,4,0.08048186530661683,1.1025622967944881,714.7999877929688,1.2187434435140858,707.5999755859375,-5.370418093655692,698.2000122070312,0.08048186530661683 5559,2021-12-20,719.0,724.4000244140625,708.4000244140625,721.4000244140625,95779.0,-0.015877328187199002,2.809512737418802,-0.14117790670955882,57.61383017457793,41.475846742033184,-14.508624084737903,-9.198591709773382,55.840009212823134,69.69066026279665,30.7091733429233,22.199951171875,-34.194814402293105,10.850000000000023,-26.129169892848267,47.82916989284831,-7.6395849464240655,29.33958494642411,-33.423620703514075,59.04758998325893,18.72855794366494,18.489584946424145,12,-7.899993896484375,42.5,90.15000915527344,77.0,51.20001220703125,0,0.10069544424765309,-1.293585687487751,730.5999755859375,1.1025622967944881,714.7999877929688,1.2187434435140858,707.5999755859375,0.10069544424765309 5560,2021-12-21,719.7999877929688,729.4000244140625,710.2000122070312,724.0,100925.0,0.0011126394895253355,1.5599912109732625,1.749987284471797,62.35293212528113,44.80064749642333,-15.565990734253774,-9.957810402475388,53.63447964090392,67.65803918768938,29.70033620037688,19.20001220703125,-25.19339668214309,11.29998779296875,-25.995645103436345,48.595620689373845,-7.347828655233798,29.947804241171298,-31.186190521850108,58.16321605348671,12.513432659118351,18.647816448202526,12,-8.699981689453125,41.70001220703125,90.45002746582031,76.20001220703125,39.20001220703125,1,0.10975271094714478,2.809512737418802,719.0,-1.293585687487751,730.5999755859375,1.1025622967944881,714.7999877929688,0.10975271094714478 5561,2021-12-22,729.7999877929688,732.0,707.5999755859375,720.7999877929688,70820.0,0.013892748221157492,2.6417880535286455,-2.142850914798076,71.4770827871426,48.90005095295743,-23.910417037331285,-21.102766235327408,42.14207394795244,56.55087722478822,28.47951249441467,24.4000244140625,-15.931649015269159,21.339987182617165,-15.857433971598198,58.53740833683253,2.7412766055094835,39.938697759724846,-38.33101762569538,79.61777249066007,27.64687846624348,18.598710577107706,12,-18.699981689453125,27.20001220703125,90.40000915527344,70.5,28.20001220703125,2,0.0855029123839397,1.5599912109732625,719.7999877929688,2.809512737418802,719.0,-1.293585687487751,730.5999755859375,0.0855029123839397 5562,2021-12-23,731.2000122070312,735.4000244140625,725.4000244140625,734.0,48321.0,0.0019183672752536296,2.5714052162919203,-0.3111097547743056,70.98447398283952,52.78175774606963,-22.363461534677526,-24.814667980071135,39.02881859242143,54.10446038946384,28.044354236788305,10.0,-11.40457630747403,23.400012207031295,-11.510518455105284,58.310542869167875,5.9447468759630056,40.855277538099585,-37.047179517372456,82.51750490308014,24.269118390646753,17.455265331068286,12,-18.300018310546875,3.199981689453125,80.89999389648438,69.0999755859375,29.20001220703125,3,0.05224290422497324,2.6417880535286455,729.7999877929688,1.5599912109732625,719.7999877929688,2.809512737418802,719.0,0.05224290422497324 5563,2021-12-27,738.4000244140625,740.4000244140625,731.4000244140625,731.4000244140625,25060.0,0.009846843663608551,-1.5714285714285714,-2.5000108991825614,69.34308114002114,55.6316252221919,-24.383326773830277,-33.14708451831416,30.189709015130575,46.28847901643803,27.10852641340053,9.20001220703125,-6.317464486912286,30.240023803710983,-5.816214088153174,66.29626169557514,12.211904857778904,48.26814274964306,-41.72436095336138,93.90244810158617,31.891896209022725,18.028118945932068,12,-21.100006103515625,-14.60003662109375,63.0999755859375,61.89996337890625,46.5999755859375,0,0.020855854373957428,2.5714052162919203,731.2000122070312,2.6417880535286455,729.7999877929688,1.5599912109732625,719.7999877929688,0.020855854373957428 5564,2021-12-28,723.4000244140625,737.5999755859375,723.2000122070312,737.5999755859375,47873.0,-0.02031419217774655,1.02817083025291,-2.028564453125,55.65694670449065,57.50671010556725,-5.160248724776125,-19.874910207492462,43.6262090094292,60.64290073646407,26.24409453510337,15.20001220703125,-1.6142771784291199,15.690023803710915,-19.301337395961013,50.68138500338284,-1.8056567961250494,33.18570440354688,-23.226412077092505,48.17080886348242,-9.90490837646567,17.495680599835946,12,-4.70001220703125,-7.4000244140625,76.99996948242188,76.89996337890625,43.5999755859375,1,0.05474146288288084,-1.5714285714285714,738.4000244140625,2.5714052162919203,731.2000122070312,2.6417880535286455,729.7999877929688,0.05474146288288084 5565,2021-12-29,734.7999877929688,738.4000244140625,723.4000244140625,723.4000244140625,48586.0,0.015758865073497885,-1.6315874010183267,-0.802817083025291,63.957592410070156,60.51787310462762,-12.094381900608369,-30.042878806639578,31.16917523092434,48.70180309180182,24.45981125883612,15.0,3.8993916355976808,25.329986572265625,-11.439625624040332,62.09959876857158,6.9451804741127035,43.71479267041855,-31.408262489831372,82.9267430349314,24.74909429158535,18.384806098152957,12,-12.199981689453125,-23.5999755859375,58.20001220703125,58.20001220703125,17.79998779296875,2,0.048176408549473804,1.02817083025291,723.4000244140625,-1.5714285714285714,738.4000244140625,2.5714052162919203,731.2000122070312,0.048176408549473804 5566,2021-12-30,737.2000122070312,739.0,731.5999755859375,734.0,87765.0,0.0032662281626747447,1.1764816759565933,0.2807037269042762,68.12385802264971,63.21156978434419,-11.012127898020367,-30.311058636972348,27.679488510054853,45.81381455643577,22.333435038856198,7.4000244140625,7.71096446513377,25.390011596679642,-12.216814102616354,62.99683729597564,6.586598747031644,44.19342444632764,-30.847622975019817,81.39529107006618,20.810475940322306,18.803412849648,12,-13.20001220703125,-26.0,42.399993896484375,42.399993896484375,14.0,3,0.02957133400975387,-1.6315874010183267,734.7999877929688,1.02817083025291,723.4000244140625,-1.5714285714285714,738.4000244140625,0.02957133400975387 5567,2022-01-03,755.0,756.5999755859375,738.7999877929688,738.7999877929688,91579.0,0.024145398125644535,-1.1975277012745789,5.0624845028514756,77.68457509887494,66.35493027177198,-25.155425288391257,-44.4184937655325,8.890391539540815,27.694670638888283,19.919399771226963,19.39996337890625,12.751859306380197,39.39999999999998,0.3791387582322159,78.42086124176774,19.889569379116097,58.91043062088386,-45.923799953424464,95.20964868198638,27.724288507855846,19.510430620883877,1,-22.9000244140625,-38.70001220703125,21.20001220703125,21.20001220703125,-15.0,0,0.003973509933774766,1.1764816759565933,737.2000122070312,-1.6315874010183267,734.7999877929688,1.02817083025291,723.4000244140625,0.003973509933774766 5568,2022-01-04,763.5999755859375,767.2000122070312,748.5999755859375,760.0,67060.0,0.011390696140314516,2.444435653412302,0.2222205477336006,78.51373883445461,68.67714234509162,-31.941015049056887,-49.15944108402823,-0.6191540448241994,18.870208677017217,17.76327401863127,18.60003662109375,18.008754812847428,43.94997558593752,2.6056519708303085,85.29429920104474,23.277813778383916,64.62213739349113,-49.77139798542578,91.8180985884233,17.847189532543737,20.67216180755359,1,-26.199981689453125,-41.999969482421875,12.60003662109375,12.60003662109375,-12.39996337890625,1,-0.004190611935810495,-1.1975277012745789,755.0,1.1764816759565933,737.2000122070312,-1.6315874010183267,734.7999877929688,-0.004190611935810495 5569,2022-01-05,760.7999877929688,775.4000244140625,755.7999877929688,769.0,79025.0,-0.003666825409233687,-1.1538487335213572,-2.2777966159167202,75.78254775225538,70.16932185919985,-25.242689585321955,-43.48540698094257,1.2199742839368355,21.238737111592286,15.985762617021937,19.60003662109375,21.78143585114026,37.90998840332031,-5.723591800387794,81.54356860702842,16.09319830146626,59.726778505174366,-40.566838039674735,71.92300649789664,-6.221921212941197,21.816790101854053,1,-19.29998779296875,-35.0999755859375,15.4000244140625,15.4000244140625,-10.0,2,0.031808639057991916,2.444435653412302,763.5999755859375,-1.1975277012745789,755.0,1.1764816759565933,737.2000122070312,0.031808639057991916 5570,2022-01-06,756.5999755859375,759.5999755859375,747.2000122070312,750.0,43345.0,-0.005520520865431644,-1.0327890176302255,-0.804873873270363,71.08434620920045,70.12568446165072,-17.06858206563595,-37.622945908492625,4.222874094047938,24.95932606013912,14.9398939930826,13.5999755859375,23.608961925494896,31.429977416992188,-14.302647808597953,77.16260264258233,8.563664804197174,54.2962900297872,-28.643463380135927,57.077561940860065,-19.36104117396532,22.86631261279505,1,-7.299957275390625,-30.89996337890625,17.35003662109375,19.60003662109375,-6.5999755859375,3,0.013745737179027051,-1.1538487335213572,760.7999877929688,2.444435653412302,763.5999755859375,-1.1975277012745789,755.0,0.013745737179027051 5571,2022-01-07,765.2000122070312,772.5999755859375,752.2000122070312,767.5999755859375,141363.0,0.011366689001587105,2.290326391384173,-0.3636321600976566,71.42858625732967,70.1750302699274,-22.483420083373176,-43.57400206087493,-5.331386028162342,15.48112123478677,14.161640723475038,20.39996337890625,25.407825711094347,36.930014038085915,-10.889864097614463,84.7498921737863,13.020074970235669,60.83995310593616,-30.601408292073188,72.13114207335884,-3.4771613378193678,23.909939067850193,1,-15.899993896484375,-39.5,-5.8500213623046875,7.699981689453125,-42.20001220703125,4,-0.01646633092013683,-1.0327890176302255,756.5999755859375,-1.1538487335213572,760.7999877929688,2.444435653412302,763.5999755859375,-0.01646633092013683 5572,2022-01-10,781.4000244140625,812.2000122070312,774.2000122070312,777.2000122070312,286710.0,0.021170951318082665,-6.450971475074349,-1.7500317896289515,71.52544441869703,70.41751507866918,-34.43490403363455,-56.03101914467004,-22.62653345606259,-1.0583057938947604,13.4675606718069,47.0,27.20653675975757,48.93002624511723,-2.1201306132786613,99.98018310351313,23.404947815919286,74.45510467431518,-41.08922162922977,52.61540339543269,-20.542461407776827,25.525078429197933,1,-13.70001220703125,-37.300018310546875,-32.250030517578125,-13.4000244140625,-35.20001220703125,0,-0.038648593887205096,2.290326391384173,765.2000122070312,-1.0327890176302255,756.5999755859375,-1.1538487335213572,760.7999877929688,-0.038648593887205096 5573,2022-01-11,785.4000244140625,794.2000122070312,774.2000122070312,787.2000122070312,138309.0,0.005119016988768932,1.5316475255633202,-0.4285672765320506,80.0724681749276,73.13035079760662,-34.71778095835111,-55.272525281411845,-27.594607869951005,-5.393873765709941,12.605178860123617,20.0,27.300813625975252,48.110025024414085,-3.854257546286817,100.07430759511499,22.12788373906369,74.09216630976448,-33.586948121678006,58.76924954927885,-15.505360753977051,25.982141285350423,1,-17.600006103515625,-39.20001220703125,-46.6500244140625,-23.9000244140625,-34.0,1,-0.05780496944589808,-6.450971475074349,781.4000244140625,2.290326391384173,765.2000122070312,-1.0327890176302255,756.5999755859375,-0.05780496944589808 5574,2022-01-12,808.5999755859375,808.5999755859375,790.0,790.0,159728.0,0.02953902527464658,1.0,-10.33338984775016,83.43373341698091,75.29436646504115,-49.79794131264862,-73.11669856788978,-51.80314888333248,-28.93201654198583,12.054142430655398,23.199951171875,28.228220745735598,65.52997741699221,8.80960589591507,122.25034893806935,37.16979165645364,93.89016317753078,-47.124989547209566,94.46148212139424,17.399176925707465,28.36018576053859,1,-36.699981689453125,-60.5999755859375,-72.24996948242188,-47.0999755859375,-54.79998779296875,2,-0.07098684777638331,1.5316475255633202,785.4000244140625,-6.450971475074349,781.4000244140625,2.290326391384173,765.2000122070312,-0.07098684777638331 5575,2022-01-13,795.0,809.0,793.0,808.5999755859375,52666.0,-0.016819163982885965,1.2222184546263721,-0.7311824428532988,73.90030414667773,75.93619381215538,-29.90544196579583,-54.697232968771004,-39.82902592097071,-15.886873582072212,12.16353374119547,16.0,28.942677678788186,47.09000244140623,-10.027789346935492,104.20779422974795,18.531106547235368,75.64889833557709,-25.40900977434353,71.33331298828125,-5.182437122982165,28.558895894170867,1,-19.5,-45.899993896484375,-58.649993896484375,-33.5,-39.5999755859375,3,-0.05559749963148586,1.0,808.5999755859375,1.5316475255633202,785.4000244140625,-6.450971475074349,781.4000244140625,-0.05559749963148586 5576,2022-01-14,804.2000122070312,806.2000122070312,791.2000122070312,793.5999755859375,93109.0,0.011572342398781466,1.054789366531916,-0.7794158566030285,75.31207514522308,75.67258270619405,-31.963321949063584,-59.331082964876714,-50.24623219850798,-25.30644488635778,12.237662972576373,15.0,33.242402255208276,51.46001281738279,-7.609419446892275,110.52944508165785,21.925296685245257,80.99472894952032,-27.79157846435487,78.94736842105263,3.0589912731564937,29.53471613213752,1,-24.5,-55.100006103515625,-67.85000610351562,-42.70001220703125,-83.60003662109375,4,-0.06739618426302407,1.2222184546263721,795.0,1.0,808.5999755859375,1.5316475255633202,785.4000244140625,-0.06739618426302407 5577,2022-01-17,816.0,820.0,799.7999877929688,804.2000122070312,59405.0,0.014672951521829791,1.0404065313822621,1.1132025496484732,76.07527344829934,75.40164210773234,-38.21970784001087,-66.57396665402132,-63.54469610877413,-37.23086375774756,12.993717584759143,20.20001220703125,36.28042454617639,58.200000000000045,-4.416629297643681,120.81662929764377,26.891685351178126,89.50831464882197,-33.86491370302679,91.26637321808614,16.927276693545096,31.308314648821867,1,-32.399993896484375,-63.0,-81.55000305175781,-54.5,-99.79998779296875,0,-0.11397058823529416,1.054789366531916,804.2000122070312,1.2222184546263721,795.0,1.0,808.5999755859375,-0.11397058823529416 5578,2022-01-18,789.4000244140625,812.5999755859375,787.2000122070312,812.5999755859375,74042.0,-0.032598009296492036,1.1896566239068895,-1.966099590857131,70.57357861058938,74.82286775865835,-8.465346879840922,-37.252951173009706,-38.72515814744543,-11.048577148680238,14.25568343981673,28.79998779296875,38.40808220579402,28.660021972656295,-34.100758077806404,91.420802023119,-2.720368052575054,60.040411997887645,30.5999755859375,6.7073567859767955,-68.01131740180865,31.380390025231375,1,-5.800018310546875,-36.4000244140625,-55.10002136230469,-27.9000244140625,-66.20001220703125,1,-0.05472512144789554,1.0404065313822621,816.0,1.054789366531916,804.2000122070312,1.2222184546263721,795.0,-0.05472512144789554 5579,2022-01-19,791.4000244140625,796.2000122070312,780.0,785.4000244140625,91371.0,0.0025335697214914354,1.0769278923275558,-0.25862123396508363,68.74174155602525,74.56257835275,-6.334386571684377,-35.36394387761311,-42.061285491090985,-13.506778130275393,15.313636080188676,16.20001220703125,37.90207044499641,27.04002075195308,-33.90960409275283,87.98964559665899,-3.434791670399818,57.51483317430598,28.5999755859375,28.50006103515625,-43.31399408925134,30.474812422352937,1,-5.300018310546875,-36.60003662109375,-59.95002746582031,-29.9000244140625,-85.20001220703125,2,-0.050543339355612504,1.1896566239068895,789.4000244140625,1.0404065313822621,816.0,1.054789366531916,804.2000122070312,-0.050543339355612504 5580,2022-01-20,798.7999877929688,801.7999877929688,785.5999755859375,792.2000122070312,69398.0,0.009350471506978986,1.5714354915277227,1.0999959309895833,69.7435973679742,74.37535736504383,-7.9553534018346,-38.516739642873745,-51.13868705275138,-21.35211183428237,16.739992874889747,16.20001220703125,36.79149554208891,30.489984130859398,-28.50874403393368,89.48871229565248,0.9906200484629153,59.98934821325588,19.600012207031227,46.999969482421875,-22.62714434721086,29.499364082396532,1,-1.699981689453125,-41.699981689453125,-69.69998168945312,-37.29998779296875,-59.0,3,-0.05633450261351658,1.0769278923275558,791.4000244140625,1.1896566239068895,789.4000244140625,1.0404065313822621,816.0,-0.05633450261351658 5581,2022-01-21,792.2000122070312,798.7999877929688,784.5999755859375,790.7999877929688,88685.0,-0.008262363153225372,-1.0579655019902698,0.21212569589583294,62.845319994385434,73.41089909567587,3.215485073501668,-28.461449752112117,-45.9663619742164,-15.447979530398925,18.100781130043085,14.20001220703125,36.37141735721309,20.770007324218795,-36.21948418678096,77.75949883521855,-7.724738431281139,49.26475307971873,24.663987792968783,30.500030517578125,-34.408441845409214,28.494745755499896,1,4.899993896484375,-33.70001220703125,-63.100006103515625,-30.70001220703125,-85.79998779296875,4,-0.0464528998054996,1.5714354915277227,798.7999877929688,1.0769278923275558,791.4000244140625,1.1896566239068895,789.4000244140625,-0.0464528998054996 5582,2022-01-24,769.4000244140625,797.7999877929688,764.2000122070312,789.0,87605.0,-0.02878059510432107,-1.2399983723958334,-13.999738425320428,51.82391612611485,70.27217109025223,26.970500064787643,-2.7962416905686496,-24.978663385153936,6.500552676621965,19.29473818669174,33.5999755859375,36.738704983583034,-3.9399810791015852,-57.72271483968814,49.84275268148497,-30.83134795939486,22.95138580119169,45.989415585937536,10.743835003184172,-48.66387637296409,26.89136688029328,1,22.699981689453125,-7.000030517578125,-39.25001525878906,-7.9000244140625,-84.0,0,-0.06342610771982848,-1.0579655019902698,792.2000122070312,1.5714354915277227,798.7999877929688,1.0769278923275558,791.4000244140625,-0.06342610771982848 5583,2022-01-25,753.7999877929688,797.7999877929688,749.5999755859375,789.0,178446.0,-0.020275586334915885,-1.211007877168251,1.7959212271818539,47.962746512148414,66.33095032304863,42.0373578066924,14.77415535200771,-11.641668659384322,21.248772631564407,20.488329004017373,48.20001220703125,36.130152447479986,-20.31001586914067,-72.40086507346734,31.780833335186003,-46.35544047130395,5.735408733022609,58.51808653945318,8.045998515045397,-47.72230907634981,26.045424602163315,1,31.0,10.0,-21.79998779296875,7.70001220703125,-128.20001220703125,1,-0.04988057335477747,-1.2399983723958334,769.4000244140625,-1.0579655019902698,792.2000122070312,1.5714354915277227,798.7999877929688,-0.04988057335477747 5584,2022-01-26,763.0,778.7999877929688,761.2000122070312,761.2000122070312,53152.0,0.012204845258710684,-18.555661049133633,-0.05113599911221622,51.809962405366115,63.87646790734733,28.707673757449584,9.162767386699215,-22.992896950918748,11.059768658815983,21.396958974094353,25.0,34.51045349162189,-13.090002441406227,-59.79724518900957,33.61724030619712,-36.44362381520784,10.263618932395389,44.30062643270321,25.670538851440234,-28.69569034536788,23.353621373801648,1,21.79998779296875,0.79998779296875,-26.699996948242188,-1.5,-147.5999755859375,2,-0.05216250038396952,-1.211007877168251,753.7999877929688,-1.2399983723958334,769.4000244140625,-1.0579655019902698,792.2000122070312,-0.05216250038396952 5585,2022-01-27,770.2000122070312,772.4000244140625,752.7999877929688,755.0,40459.0,0.009436451123238765,1.0,8.44450849411685,51.42531436254763,61.22238337593895,19.69049769048104,5.007556725280892,-33.001152195776626,2.9441061629224805,22.25450575756811,19.60003662109375,31.71295280799086,-7.6599914550781705,-50.28345813968076,34.96347522952442,-28.971724797379466,13.651741887223125,32.48456215793067,41.86998274392657,-9.825724517478832,21.311733342301295,1,14.5999755859375,-6.4000244140625,-33.90000915527344,-8.70001220703125,-187.60003662109375,3,-0.08309529860510656,-18.555661049133633,763.0,-1.211007877168251,753.7999877929688,-1.2399983723958334,769.4000244140625,-0.08309529860510656 5586,2022-01-28,759.0,770.4000244140625,752.5999755859375,770.2000122070312,28085.0,-0.014541693105064035,2.0689642471916025,-0.7368423166035569,43.42721911633651,57.59482178349863,26.602117552447794,18.893171338340608,-23.198427935526297,13.170011842633357,23.189619877991433,17.800048828125,25.233952510315248,-19.95000305175779,-59.17489429680586,19.27488819329028,-39.56244867428188,-0.3375574292336978,39.43780646263997,19.502120401312382,-30.752173314011813,19.612445622524064,1,22.0999755859375,4.79998779296875,-22.699996948242188,2.5,-175.20001220703125,4,-0.02529645877079212,1.0,770.2000122070312,-18.555661049133633,763.0,-1.211007877168251,753.7999877929688,-0.02529645877079212 5587,2022-01-31,758.0,767.4000244140625,750.4000244140625,767.0,63681.0,-0.0013175230566534468,2.469370469096435,0.8035705527490313,41.81599749150466,54.39953499248922,20.68483913100522,21.217267934019674,-23.146128226000997,13.40054749969704,23.800932212433967,17.0,20.830708102480457,-21.100003051757767,-59.96051588615114,17.76050978263561,-40.530259468954455,-1.6697466345610792,36.53077999250377,17.4274321300631,-30.438226403985293,19.43025641719669,1,17.699981689453125,13.600006103515625,-23.949996948242188,3.5,-192.5999755859375,0,-0.06807384641944259,2.0689642471916025,759.0,1.0,770.2000122070312,-18.555661049133633,763.0,-0.06807384641944259 5588,2022-02-01,760.4000244140625,775.0,756.5999755859375,764.4000244140625,62929.0,0.0031662591214545177,-2.172391295197205,0.4444444444444444,33.56072332917273,50.49053296728339,15.353102328840805,19.568506904765627,-25.89877340664168,10.780086070160792,24.073970728405776,18.4000244140625,14.948423532212018,-18.539981079101608,-57.69443579522681,20.614473637023593,-38.11720843716421,1.0372462789609926,30.53629122591599,35.2113130097463,-6.481026724542026,19.577227358062594,2,15.299957275390625,11.199981689453125,-36.750030517578125,1.0999755859375,-144.0,1,-0.09863229562333631,2.469370469096435,758.0,2.0689642471916025,759.0,1.0,770.2000122070312,-0.09863229562333631 5589,2022-02-02,785.0,789.5999755859375,764.2000122070312,764.2000122070312,54126.0,0.032351360857587164,-1.4423056043804487,-5.1999969482421875,46.827410676041914,47.944290001513146,-11.45478117260086,-3.294412314526653,-50.05697943232019,-13.723878157479476,24.237957971748067,29.199951171875,8.015749402257143,4.8499938964844205,-33.43005464133512,43.13004243430396,-14.290030372425349,23.99001816539419,-35.4000244140625,88.26535378636423,48.24363147593678,19.14002426890974,2,-10.800018310546875,-13.399993896484375,-64.44999694824219,-23.5,-163.0,2,-0.2030573559414809,-2.172391295197205,760.4000244140625,2.469370469096435,758.0,2.0689642471916025,759.0,-0.2030573559414809 5590,2022-02-03,767.0,785.2000122070312,760.5999755859375,785.0,58314.0,-0.02292993630573248,1.6739134761465637,-0.8653851232588098,38.8221092566217,45.27504436398384,1.743348580815109,16.363653588311195,-30.970629187041027,4.313146626715934,24.857567013449398,24.60003662109375,2.9438177154564755,-13.670007324218773,-50.87040559324578,23.530390944808232,-32.27020645873233,4.930191810294787,-16.600024414062545,42.34692924272716,6.9495890357206065,18.600199134513506,2,6.699981689453125,4.70001220703125,-49.649993896484375,-5.5,-135.79998779296875,3,-0.19765316243277375,-1.4423056043804487,785.0,-2.172391295197205,760.4000244140625,2.469370469096435,758.0,-0.19765316243277375 5591,2022-02-04,752.5999755859375,777.7999877929688,752.5999755859375,769.2000122070312,45285.0,-0.018774477723679905,-2.0361393510432944,0.9222242567274306,31.242596327200445,42.98823105299334,11.102973818680312,31.380193778871103,-16.203020482812803,18.820121480890066,24.788506833375184,25.20001220703125,-2.394971751025878,-27.440029907226517,-66.14008739595647,11.260027581503437,-46.790058651591494,-8.09000116286154,-1.4160000000000537,5.61212732696823,-21.779692357879338,19.35002874436499,2,21.100006103515625,23.20001220703125,-35.69996643066406,8.9000244140625,-122.79998779296875,4,-0.2258836108354193,1.6739134761465637,767.0,-1.4423056043804487,785.0,-2.172391295197205,760.4000244140625,-0.2258836108354193 5592,2022-02-07,751.2000122070312,762.0,748.4000244140625,755.2000122070312,33254.0,-0.0018601693121452767,-1.8333354526149817,0.24096332383491129,36.71765804944697,41.738776779359846,10.783800060519866,32.044584601774204,-14.889046604024998,20.25611176825737,23.293126508560686,13.5999755859375,-9.082455154689569,-27.329992675781227,-68.10754625398636,13.447560902423902,-47.718769464883735,-6.9412158866787195,38.39996337890625,6.796094930520577,-22.25329939264596,20.388776789102543,2,17.79998779296875,28.199981689453125,-33.600006103515625,10.29998779296875,-138.0,0,-0.22284347935810067,-2.0361393510432944,752.5999755859375,1.6739134761465637,767.0,-1.4423056043804487,785.0,-0.22284347935810067 5593,2022-02-08,740.0,761.2000122070312,740.0,749.0,75342.0,-0.014909494176025828,-3.7111138237847223,2.25,33.20260640063317,39.67129277883397,22.14970156348261,41.812707080723385,-3.4814009826725396,31.254944100148577,21.744122332521865,21.20001220703125,-14.527399674698586,-36.2600036621094,-80.34759150179889,7.827584177580093,-58.3037975819542,-14.216209742264596,48.77597656249998,0.0,-27.91601034028956,22.04379391984476,2,24.79998779296875,40.0,-15.800018310546875,21.5,-90.0,1,-0.2359459129539696,-1.8333354526149817,751.2000122070312,-2.0361393510432944,752.5999755859375,1.6739134761465637,767.0,-0.2359459129539696 5594,2022-02-09,751.2000122070312,759.4000244140625,740.0,740.0,54576.0,0.015135151631123334,-2.4642862981673126,-1.24444580078125,34.821441083186855,37.82641797001611,10.1692399611253,27.501986945716908,-14.378039602636477,20.07331498731969,19.710170970164985,19.4000244140625,-16.362743261785113,-22.18999328613279,-64.86388461420574,20.483898041940165,-43.526938950169324,-0.8530476220962555,35.62492529296878,24.778781376720495,-0.6933603264207591,21.336945664036477,2,13.5999755859375,28.79998779296875,-21.70001220703125,10.29998779296875,-97.0,2,-0.17944620021627178,-3.7111138237847223,740.0,-1.8333354526149817,751.2000122070312,-2.0361393510432944,752.5999755859375,-0.17944620021627178 5595,2022-02-10,750.7999877929688,755.4000244140625,742.0,750.0,62949.0,-0.000532513854582084,1.6799885254606601,0.07142740366537512,36.25498088701127,37.02950261120219,8.412652975641663,25.740608221812636,-12.61562962780556,20.269236544476826,17.555464378918938,13.4000244140625,-16.310736595343542,-20.380017089843705,-62.919595535990766,22.159561356303357,-41.649806312917235,0.8897721332298261,34.151952207031286,28.571405504468643,3.580958270039474,21.26978922307353,2,14.0,29.20001220703125,-17.199981689453125,10.70001220703125,-95.0,3,-0.1715503328277691,-2.4642862981673126,751.2000122070312,-3.7111138237847223,740.0,-1.8333354526149817,751.2000122070312,-0.1715503328277691 5596,2022-02-11,750.0,758.4000244140625,737.5999755859375,746.4000244140625,41454.0,-0.001065513859850209,1.0392180328751712,4.500038147554742,42.45722796186398,37.10075044124212,8.71858652301853,23.47547064167634,-10.13787546315507,20.64443731533288,15.488949408261949,20.800048828125,-17.83484300519376,-18.470004272460983,-59.011248755912106,22.07124021099014,-38.74062651418649,1.800617969264522,33.15386239999998,50.81972133977036,23.034635720660283,20.27062224172554,2,13.5999755859375,28.79998779296875,-12.499984741210938,11.5,-96.20001220703125,4,-0.15839998372395836,1.6799885254606601,750.7999877929688,-2.4642862981673126,751.2000122070312,-3.7111138237847223,740.0,-0.15839998372395836 5597,2022-02-14,723.0,740.0,721.4000244140625,740.0,70481.0,-0.03600000000000003,1.188232421875,-4.722254247058425,39.00000915526945,37.70511553303064,33.78453128930994,45.482835974194586,18.6218055674874,46.84437390594212,13.21435361978764,28.5999755859375,-20.652804504381493,-40.82000427246089,-79.70725070011974,-1.9327578448020404,-60.26362748629026,-21.376381058631523,57.420629191156195,4.020040393630872,-25.17705470281244,19.443623213829426,2,32.5,47.70001220703125,14.500015258789062,38.5,-75.5999755859375,0,-0.12890734745094223,1.0392180328751712,750.0,1.6799885254606601,750.7999877929688,-2.4642862981673126,751.2000122070312,-0.12890734745094223 5598,2022-02-15,746.2000122070312,747.2000122070312,723.0,723.0,59893.0,0.032088536939185675,-1.0862068511926841,-1.364706600413603,44.54546067058587,37.45156553242441,9.340693550120022,19.90076771515635,-2.6222663803318937,23.11798079011919,11.463096809181353,24.20001220703125,-20.535301170769458,-15.459991455078125,-53.14525264535678,22.225269735200527,-34.30262205021745,3.382639140061201,29.498968601957472,65.2631257709704,34.148521840705115,18.842630595139337,2,7.100006103515625,24.5,9.699996948242188,15.29998779296875,-104.60003662109375,1,-0.1782363948328367,1.188232421875,723.0,1.0392180328751712,750.0,1.6799885254606601,750.7999877929688,-0.1782363948328367 5599,2022-02-16,751.4000244140625,758.7999877929688,743.2000122070312,746.4000244140625,52613.0,0.006968657359909702,-1.7368319609375837,0.21551712798171052,43.815795972404096,38.006419611955785,-1.259108812723639,12.174603969977852,-6.197575410720674,17.483543788197608,9.812140341657358,15.5999755859375,-19.92809772727503,-8.259979248046875,-43.4635920022323,26.943633506138553,-25.861785625139646,9.341827129045896,19.95503988333212,80.2139822867317,48.37541661642147,17.601806377092718,2,-1.800018310546875,19.29998779296875,5.5999908447265625,10.0999755859375,-117.60003662109375,2,-0.1349481249925879,-1.0862068511926841,746.2000122070312,1.188232421875,723.0,1.0392180328751712,750.0,-0.1349481249925879 5600,2022-02-17,753.7999877929688,756.4000244140625,744.5999755859375,751.4000244140625,40390.0,0.003193988955187743,2.1052610444992332,0.47999267578125,48.18435343444199,39.88883706831596,-6.401600727018945,6.567200852550968,-7.395018785367938,14.949303219709009,7.886414218708724,11.800048828125,-18.141759593834763,-3.610015869140625,-33.65489316336709,26.434861425085842,-18.6324545162538,11.412422777972552,13.5586733137593,86.63100295221139,51.03300256839412,15.02243864711321,2,-12.0999755859375,16.9000244140625,6.1500091552734375,7.70001220703125,-124.39996337890625,3,-0.1321305083561406,-1.7368319609375837,751.4000244140625,-1.0862068511926841,746.2000122070312,1.188232421875,723.0,-0.1321305083561406 5601,2022-02-18,755.4000244140625,762.5999755859375,750.2000122070312,754.7999877929688,58096.0,0.002122627549754119,-1.530607923369643,0.25001907377737087,49.09597541616795,41.26420566461829,-8.451440142751835,2.1806462298318365,-7.497694088323897,13.264444532234165,5.90850023064661,12.39996337890625,-20.668211714517156,-0.16997985839839203,-25.35887867540282,25.018918958606037,-12.764429266900606,12.424469550103822,8.281945757252288,82.52436964830672,42.78438146788447,12.594449408502228,2,-13.4000244140625,15.29998779296875,6.8999786376953125,6.0999755859375,-106.0,4,-0.13185071935674086,2.1052610444992332,753.7999877929688,-1.7368319609375837,751.4000244140625,-1.0862068511926841,746.2000122070312,-0.13185071935674086 5602,2022-02-21,720.5999755859375,763.5999755859375,720.2000122070312,755.4000244140625,58461.0,-0.04606837133096231,-1.4382018619164367,-57.996541552232735,38.70600672979866,41.87569459008112,24.084234513185834,34.92804338526162,28.613188345641674,47.69980745840621,5.428479661860677,43.39996337890625,-21.27108036407401,-32.53002624511714,-61.28065707792541,-3.7793954123088724,-46.905341661521334,-18.15471082871295,0.800048828125,0.9215753834037675,-37.76404744165564,14.375315416404142,2,21.300018310546875,49.500030517578125,43.80003356933594,40.9000244140625,-54.79998779296875,0,-0.0927005135389466,-1.530607923369643,755.4000244140625,2.1052610444992332,753.7999877929688,-1.7368319609375837,751.4000244140625,-0.0927005135389466 5603,2022-02-22,716.2000122070312,724.5999755859375,704.5999755859375,706.5999755859375,69115.0,-0.006105972145403649,-1.9411685508228504,-0.2758627342308529,27.948730488809247,41.11206007959471,27.66210066489134,38.331980430220824,34.570683245128066,51.792019992578844,5.876205055248404,20.0,-19.41165600514205,-35.04999084472661,-68.19729054371544,-1.9026911457377764,-51.62364069422097,-18.47634099523225,47.39996337890625,19.661079018802965,-12.226226302802797,16.5736498494944,2,17.89996337890625,42.39996337890625,52.09999084472656,45.29998779296875,-56.60003662109375,1,-0.09606253367820494,-1.4382018619164367,720.5999755859375,-1.530607923369643,755.4000244140625,2.1052610444992332,753.7999877929688,-0.09606253367820494 5604,2022-02-23,723.2000122070312,744.5999755859375,718.7999877929688,718.7999877929688,76106.0,0.009773806032799204,-10.727202108475517,0.4583341280588987,34.89656229098098,40.9611246800358,18.18495528634446,29.721204959217744,29.11271661881642,44.531429358408104,5.965915069955777,28.39996337890625,-18.901005801493625,-26.059991455078148,-60.96910389544962,8.849120985293325,-43.514547675263884,-8.605435234892411,40.39996337890625,31.525485798463983,0.9215442061180212,17.45455622018575,2,10.89996337890625,29.999969482421875,45.09999084472656,38.29998779296875,-90.79998779296875,2,-0.11283190714014257,-1.9411685508228504,716.2000122070312,-1.4382018619164367,720.5999755859375,-1.530607923369643,755.4000244140625,-0.11283190714014257 5605,2022-02-24,706.2000122070312,713.2000122070312,690.5999755859375,698.0,89766.0,-0.02350663677136855,1.0360382156849268,1.8636287973366625,34.28185912378184,40.05275036469334,31.506362927100326,43.93311911804858,47.32136431168976,61.06076256958045,6.829780967716359,32.60003662109375,-17.187227224011167,-39.8599914550781,-78.2470726983106,-1.4729102118456012,-59.053532076694296,-20.66645083346191,56.2199633789063,21.36991317958048,-11.883286754397943,19.193540621616233,2,20.89996337890625,39.999969482421875,64.24998474121094,55.29998779296875,-74.4000244140625,3,-0.10252056522598518,-10.727202108475517,723.2000122070312,-1.9411685508228504,716.2000122070312,-1.4382018619164367,720.5999755859375,-0.10252056522598518 5606,2022-02-25,739.7999877929688,745.7999877929688,710.0,720.2000122070312,177248.0,0.047578554241213045,1.26582376278166,2.3902373668579595,46.82980497270053,40.922727677741236,-4.126598111321869,9.297671091333996,15.042355489961892,26.90608895856508,7.243208521169564,39.5999755859375,-15.751262098296138,-5.300015258789017,-43.2827268393263,32.68269632174827,-24.291371049057602,13.691340531479568,19.747187792968816,67.39727699593323,29.52522109840703,18.991355790268617,2,-12.70001220703125,4.899993896484375,37.300018310546875,21.70001220703125,-117.79998779296875,4,-0.14922947445330514,1.0360382156849268,706.2000122070312,-10.727202108475517,723.2000122070312,-1.9411685508228504,716.2000122070312,-0.14922947445330514 5607,2022-02-28,706.4000244140625,734.4000244140625,703.5999755859375,730.0,185157.0,-0.045147288361747195,-1.1095870940231682,-1.2040818868606091,41.683174359916464,40.60469586544464,29.80538456148747,40.721497483105395,49.1702971881532,59.410993036980926,7.8533864919768295,36.20001220703125,-15.56296906857608,-36.11997985839844,-77.28949042544662,5.0495307086497405,-56.70473514192247,-15.535224574874405,50.389263171875086,28.623270532741707,-13.45939484082993,20.58475528352407,2,20.699951171875,37.799957275390625,71.39997863769531,55.0999755859375,-81.0,0,-0.08069082393829163,1.26582376278166,739.7999877929688,1.0360382156849268,706.2000122070312,-10.727202108475517,723.2000122070312,-0.08069082393829163 5608,2022-03-01,685.4000244140625,708.4000244140625,670.7999877929688,703.0,124727.0,-0.02972819829305484,1.6478876266370948,0.7457624488571414,34.466479795719536,39.565882956924135,46.12440098857951,58.83088146513546,70.15990424879692,79.41666723960361,8.484583422990546,37.60003662109375,-17.410554190065227,-53.36997985839844,-100.85994074838413,-5.880018968412742,-77.11496030339129,-29.62499941340559,68.74169069187508,19.466715494791668,-23.78011516731686,23.744980444992873,3,31.799957275390625,48.89996337890625,91.8499755859375,76.0999755859375,-68.4000244140625,1,-0.028596492446654742,-1.1095870940231682,706.4000244140625,1.26582376278166,739.7999877929688,1.0360382156849268,706.2000122070312,-0.028596492446654742 5609,2022-03-02,625.5999755859375,663.0,620.5999755859375,649.0,371294.0,-0.08724839028018283,-1.538921761758396,1.3295486860083645,26.917402918209532,37.20288845512053,96.33360914648404,111.80930559751073,129.62842316329852,138.00507202567405,8.8791397301471,64.800048828125,-18.235625904193398,-105.20002746582031,-170.27081051111838,-40.12924442052224,-137.7354189884693,-72.66463594317133,123.54123588122195,3.993609834264217,-39.411369753018974,32.53539152264902,3,66.5,79.5,148.70001220703125,135.9000244140625,-8.79998779296875,2,0.05434782820788242,1.6478876266370948,685.4000244140625,-1.1095870940231682,706.4000244140625,1.26582376278166,739.7999877929688,0.05434782820788242 5610,2022-03-03,615.4000244140625,622.0,601.7999877929688,621.0,293952.0,-0.016304270412289767,4.315809762443984,0.23931494629433522,26.015682947785137,34.6384115141891,94.8069154238309,116.01772182115656,139.34569472578642,146.78444899821397,9.623605333505406,23.79998779296875,-22.31323293526225,-107.81997985839848,-188.56658805146833,-27.073371665328636,-148.19328395493346,-67.4466757618635,123.45788818259916,9.444469875759548,-31.65846542145623,40.373304096534945,3,67.29995727539062,80.29995727539062,158.89996337890625,146.0999755859375,13.5999755859375,3,0.027624308296357425,-1.538921761758396,625.5999755859375,1.6478876266370948,685.4000244140625,-1.1095870940231682,706.4000244140625,0.027624308296357425 5611,2022-03-04,582.5999755859375,606.7999877929688,582.5999755859375,602.2000122070312,210606.0,-0.053298744762570904,-1.4693843868625185,3.5000217983651227,25.488824642856997,33.16983572675114,112.33027528164905,142.74752370532065,170.9495934925078,177.87254800042194,10.969680456835263,32.800048828125,-28.134066721311115,-132.12002868652348,-233.10036001075787,-31.1396973622891,-182.61019434864068,-81.62986302440629,142.5521445303549,0.0,-43.90198274770391,50.490165662117214,3,81.60000610351562,103.5,191.70001220703125,178.9000244140625,43.60003662109375,4,0.08444904611873594,4.315809762443984,615.4000244140625,-1.538921761758396,625.5999755859375,1.6478876266370948,685.4000244140625,0.08444904611873594 5612,2022-03-07,583.7999877929688,594.7999877929688,535.0,565.2000122070312,290282.0,0.0020597532738040325,1.945813977961184,-0.9489765731315025,19.28895434598435,32.20763837754837,100.22411905628508,135.3002076002465,168.49757957108318,174.84799378551565,12.859177162208981,59.79998779296875,-35.819378666483544,-122.55001525878902,-237.573126044648,-7.526904472930028,-180.0615706517185,-65.03845986585952,124.24587497968105,28.143010912408577,-12.517562557898962,57.511555392929466,3,56.600006103515625,78.5,188.64999389648438,177.70001220703125,39.79998779296875,0,0.06543338986943925,-1.4693843868625185,582.5999755859375,4.315809762443984,615.4000244140625,-1.538921761758396,625.5999755859375,0.06543338986943925 5613,2022-03-08,565.4000244140625,590.4000244140625,565.0,573.5999755859375,154939.0,-0.031517580958620006,-4.644449869791667,-0.44085816854913334,16.498556131461285,30.16341547093507,106.14593698596525,147.51190819980377,185.1738050649251,191.31067165492595,14.772885041603029,25.4000244140625,-45.26634561820845,-132.21997985839846,-262.0411667434737,-2.398792973323225,-197.13057330093613,-67.30938641586079,118.41941757041627,23.750019073486328,-11.415435327334272,64.91059344253765,3,74.99996948242188,96.89996337890625,208.24996948242188,191.5999755859375,56.79998779296875,1,0.10611955679022023,1.945813977961184,583.7999877929688,-1.4693843868625185,582.5999755859375,4.315809762443984,615.4000244140625,0.10611955679022023 5614,2022-03-09,616.4000244140625,621.2000122070312,587.7999877929688,591.2000122070312,161057.0,0.09020162327168713,-1.0874975442933192,-3.0731905201417216,28.939307443725383,29.569798617595463,42.91628446612742,90.53711526450672,133.49072071106423,138.79079166616566,16.374651675232045,55.79998779296875,-49.448693530237506,-74.47998046875,-206.56578489559888,57.60582395809888,-140.52288268217444,-8.43707825532556,46.58469569258921,93.5632464529454,62.226561991059114,66.04290221342444,3,23.999969482421875,45.89996337890625,157.24996948242188,131.5999755859375,9.199951171875,2,0.0009733542540135698,-4.644449869791667,565.4000244140625,1.945813977961184,583.7999877929688,-1.4693843868625185,582.5999755859375,0.0009733542540135698 5615,2022-03-10,622.0,629.7999877929688,605.2000122070312,622.0,157336.0,0.009084969766606887,2.1538479596228335,0.0,29.80011445479812,27.677610782272975,26.95063787354593,78.83492166459871,126.89113813726715,131.8892552385571,17.955484194705605,24.5999755859375,-51.9515989424375,-62.44000549316411,-194.78422382717895,69.90421284085073,-128.61211466017153,3.732103673843312,23.066859291720448,91.7721637158826,64.14637851091359,66.17210916700742,3,12.70001220703125,38.100006103515625,150.89999389648438,126.0,24.79998779296875,3,-0.008360148242815502,-1.0874975442933192,616.4000244140625,-4.644449869791667,565.4000244140625,1.945813977961184,583.7999877929688,-0.008360148242815502 5616,2022-03-11,631.2000122070312,651.5999755859375,622.0,622.4000244140625,162926.0,0.01479101641001801,-5.166638056546313,100.0,35.32501830955012,26.971148998898936,0.8109700817852854,63.535889566239575,116.70044235965179,121.4088053359144,19.11323321915995,29.5999755859375,-56.93276035378449,-47.29999389648435,-177.90742074341483,83.30743295044613,-112.60370731994965,18.003719526980944,-96.20001220703125,82.50431590882205,49.37318994923967,65.30371342346527,3,-9.5,25.199981689453125,141.49998474121094,116.79998779296875,19.5999755859375,4,-0.0034854438600828708,2.1538479596228335,622.0,-1.0874975442933192,616.4000244140625,-4.644449869791667,565.4000244140625,-0.0034854438600828708 5617,2022-03-14,629.7999877929688,641.2000122070312,624.4000244140625,632.0,112056.0,-0.002218036101056531,-1.5846256414590287,-0.25000173395570785,35.67638736604543,27.105583173379593,-10.94877624322271,60.70813563273737,116.49925444594885,121.46573752746065,19.5006071592149,16.79998779296875,-61.176068509631136,-44.040017700195335,-174.6128890373824,86.53285363699172,-109.32645336878886,21.24641796839819,-92.46798828124997,74.82679683744769,38.33978050376125,65.28643566859353,3,-30.79998779296875,19.5,144.9499969482422,118.20001220703125,14.0,0,-0.005716061695321795,-5.166638056546313,631.2000122070312,2.1538479596228335,622.0,-1.0874975442933192,616.4000244140625,-0.005716061695321795 5618,2022-03-15,613.2000122070312,636.4000244140625,613.2000122070312,623.2000122070312,119637.0,-0.02635753557904852,-3.64000244140625,4.545429324455542,32.326475376076246,27.70659122425367,-6.333438902552871,70.44494715714848,130.99486567355348,136.61245750515263,20.449628466460695,23.20001220703125,-71.39838902048223,-53.98999328613286,-182.57815119058807,74.59816461832236,-118.28407223836052,10.304085666094807,-73.58265317382813,39.81195810959352,2.5859171351792156,64.29407895222761,3,-19.9000244140625,36.0999755859375,160.99998474121094,134.79998779296875,31.0,1,0.016960148682115372,-1.5846256414590287,629.7999877929688,-5.166638056546313,631.2000122070312,2.1538479596228335,622.0,0.016960148682115372 5619,2022-03-16,650.0,658.4000244140625,624.4000244140625,624.4000244140625,136239.0,0.060013025212635185,-1.6562525331998188,-2.55999755859375,41.51057060874559,29.428245408804834,-43.92777243212413,27.045455214176854,92.56501094669034,98.55845049973652,21.874954745913712,45.20001220703125,-77.83169969376729,-12.12000427246096,-134.57808640897588,110.33807786405396,-73.34904534071836,49.10903679579644,-108.1429886357422,84.21048404768543,43.120723798824244,61.22904106825745,3,-53.29998779296875,-0.70001220703125,122.39999389648438,98.0,-12.5999755859375,2,-0.04276921198918271,-3.64000244140625,613.2000122070312,-1.5846256414590287,629.7999877929688,-5.166638056546313,631.2000122070312,-0.04276921198918271 5620,2022-03-17,654.2000122070312,655.7999877929688,643.0,652.7999877929688,78327.0,0.00646155724158648,4.565241620890056,0.05468850582933982,35.809021466325234,30.57493394474575,-46.98632475093268,15.81175056576103,86.88573165126206,93.03308152735804,23.37730742860711,12.79998779296875,-81.24838745546685,-2.9399932861327898,-117.54908916084389,111.66910258857831,-60.24454122348834,54.36455465122276,-107.6812803207813,90.70794010454293,50.75876312464953,57.30454793735556,3,-57.5,-4.9000244140625,118.19998168945312,93.79998779296875,-24.0,3,-0.043717572741412414,-1.6562525331998188,650.0,-3.64000244140625,613.2000122070312,-1.5846256414590287,629.7999877929688,-0.043717572741412414 5621,2022-03-18,655.7999877929688,658.0,637.4000244140625,655.0,138276.0,0.002445697884565501,6.923048933647898,0.5714098875228878,40.622676258250664,32.94534749055312,-41.472164597954475,6.711503323286024,83.51733424811437,90.18662704067174,25.039393163766334,20.5999755859375,-76.64169444178924,3.639984130859375,-101.23404460050108,108.51401286221983,-48.797030234820795,56.076998496539545,-104.80600420560631,94.24770814400512,50.682045192272014,52.43701436568022,3,-44.0999755859375,-6.5,116.60000610351562,92.20001220703125,-29.5999755859375,4,-0.013723696504308602,4.565241620890056,654.2000122070312,-1.6562525331998188,650.0,-3.64000244140625,613.2000122070312,-0.013723696504308602 5622,2022-03-21,653.7999877929688,656.5999755859375,646.2000122070312,652.4000244140625,80873.0,-0.0030497103342908005,1.9714440171946255,1.7499809262226291,43.700151882148596,35.967747018407266,-31.84755610539264,3.6368850842345637,83.16695651384043,90.76257949959097,25.616720195583444,10.39996337890625,-70.48074531468092,4.979983520507858,-94.85010044715216,104.81006748816787,-44.93505846332209,54.89502550433781,-98.5097625725383,89.82293057792987,41.42399722912573,49.915041983829994,3,-30.699981689453125,-4.5,117.39999389648438,94.20001220703125,-39.5999755859375,0,-0.004588559278086102,6.923048933647898,655.7999877929688,4.565241620890056,654.2000122070312,-1.6562525331998188,650.0,-0.004588559278086102 5623,2022-03-22,647.4000244140625,656.5999755859375,643.7999877929688,654.5999755859375,117574.0,-0.009788870447230535,1.2857220708446866,-5.142956794698522,55.52179828087317,38.92135711142368,-14.072542662256524,4.86782359066774,86.96476264312673,95.73791674695485,25.63014317268933,12.79998779296875,-61.15589195971279,2.02001953125,-92.6417004773906,96.6817395398906,-45.31084047307024,49.35087953557024,-87.98540722588677,67.64705882352942,13.068061919367295,47.33086000432028,3,-15.600006103515625,1.89996337890625,115.69998168945312,100.5999755859375,-46.0,1,-0.005560760712593482,1.9714440171946255,653.7999877929688,6.923048933647898,655.7999877929688,4.565241620890056,654.2000122070312,-0.005560760712593482 5624,2022-03-23,641.5999755859375,658.4000244140625,641.0,650.2000122070312,79129.0,-0.008958987657398332,-2.5510298138425416,1.1944576311417043,56.787552117066056,41.91996129612012,-4.8298755736771,4.470353249013101,89.29368810661117,99.9214450181903,26.765369716336735,17.4000244140625,-49.979792509205254,0.2999725341796875,-86.98588892289047,87.58583399124984,-43.34295819435533,43.94290326271471,-78.22594210872626,19.999767485119047,-38.62416949612566,43.642930728535056,3,-5.799957275390625,7.70001220703125,120.40003967285156,106.4000244140625,-35.199951171875,2,0.004052426309273605,1.2857220708446866,647.4000244140625,1.9714440171946255,653.7999877929688,6.923048933647898,655.7999877929688,0.004052426309273605 5625,2022-03-24,633.7999877929688,642.7999877929688,628.2000122070312,639.4000244140625,87559.0,-0.012157088668598326,1.3548417265124704,0.6511642761332264,65.23810440721218,45.24363752919368,5.386403732870576,6.923159966734147,93.89878389080718,105.82599163700047,27.061334263117082,14.5999755859375,-35.249200855307436,-3.8800140380859602,-85.66478100564905,77.90475292947713,-44.77239752186745,37.012369445695526,-66.6249146782834,18.542958021168275,-45.53448077203389,40.892383483781515,3,2.000030517578125,15.5,126.35002136230469,116.30001831054688,-32.79998779296875,3,0.00568008313416013,-2.5510298138425416,641.5999755859375,1.2857220708446866,647.4000244140625,1.9714440171946255,653.7999877929688,0.00568008313416013 5626,2022-03-25,629.4000244140625,642.0,625.7999877929688,633.7999877929688,95405.0,-0.006942195430182818,-1.7930967351556129,0.7857026081459603,63.317776251105634,48.31490296086704,10.621110957801193,2.770189814706441,94.69026628219433,108.45174411272205,28.847682057405443,16.20001220703125,-26.698785314283896,-2.759979248046875,-68.93711381115031,63.41715531505656,-35.84854652959859,30.328588033504843,-58.575953247402026,11.043044714754577,-55.201293012176514,33.088567281551725,3,6.399993896484375,19.89996337890625,126.79998779296875,122.49996948242188,-33.0,4,0.0012710323513467348,1.3548417265124704,633.7999877929688,-2.5510298138425416,641.5999755859375,1.2857220708446866,647.4000244140625,0.0012710323513467348 5627,2022-03-28,649.4000244140625,656.7999877929688,630.2000122070312,630.2000122070312,69833.0,0.03177629365143253,-1.7708290285561699,-4.363675456727101,74.30556585759729,52.97924634770271,-7.0473455877455535,-22.892783589131568,70.85938090560057,86.58102068502262,30.28229248835733,27.39996337890625,-17.85706547766233,20.090020751953148,-36.8964043064434,77.0764458103497,-8.403191777245183,48.58323328115148,-75.072915117506,72.39266904940659,0.7411504269936557,28.493212529198303,3,-8.0,-0.10003662109375,106.94998168945312,103.5999755859375,-82.800048828125,0,-0.035725302332663245,-1.7930967351556129,629.4000244140625,1.3548417265124704,633.7999877929688,-2.5510298138425416,641.5999755859375,-0.035725302332663245 5628,2022-03-29,665.7999877929688,683.7999877929688,650.0,653.7999877929688,94654.0,0.025254023348249,-2.448982642327311,0.6249996026359541,67.87264929445158,55.90836620167004,-16.987794712143113,-43.043272209228576,51.59764451385706,68.41544758447776,30.411101076063073,34.39996337890625,-11.597843408598692,37.46998596191406,-16.022011445638555,90.96198336946668,10.723987258137754,64.21598466569037,-88.10996189171203,68.96551724137932,0.08214527268371796,26.745998703776305,3,-11.0,-25.399993896484375,90.20001220703125,87.20001220703125,-113.20001220703125,1,-0.07750071572843376,-1.7708290285561699,649.4000244140625,-1.7930967351556129,629.4000244140625,1.3548417265124704,633.7999877929688,-0.07750071572843376 5629,2022-03-30,659.5999755859375,671.5999755859375,657.5999755859375,665.7999877929688,67236.0,-0.009312124242572328,-1.74509475397476,-0.5166676839192709,63.544666940474855,58.99010458768666,-10.373727379352545,-36.01180671593079,54.74035962216624,73.02260618950481,29.371467921433386,14.0,-5.186921470574703,29.569973754882767,-25.68861205462622,84.82855956439175,1.940680850128274,57.19926665963726,-75.54335197117803,58.275841022359906,-7.393667521815409,27.6292929047545,3,-4.79998779296875,-19.199981689453125,86.75,93.4000244140625,-88.79998779296875,2,-0.08823522335666356,-2.448982642327311,665.7999877929688,-1.7708290285561699,649.4000244140625,-1.7930967351556129,629.4000244140625,-0.08823522335666356 5630,2022-03-31,632.4000244140625,667.2000122070312,632.4000244140625,664.5999755859375,154335.0,-0.041237040901514144,-1.1614932027204283,5.193530286175564,50.38265728146535,60.0745469235994,14.984473463361724,-7.876804748236964,78.26535360747607,98.25737337189003,28.18667214441597,34.79998779296875,3.744743761986001,1.520022583007858,-53.31237174109265,56.35241690710836,-25.896174579042395,28.93621974505811,-42.358798948610456,11.379373484644397,-50.00594270244632,27.41619716205027,3,22.39996337890625,7.999969482421875,111.24995422363281,120.5999755859375,-50.800048828125,3,-0.041113217894148235,-1.74509475397476,659.5999755859375,-2.448982642327311,665.7999877929688,-1.7708290285561699,649.4000244140625,-0.041113217894148235 5631,2022-04-01,631.7999877929688,639.5999755859375,627.2000122070312,632.5999755859375,116886.0,-0.0009488244749036312,-1.480007812547684,0.024844379070596175,50.64102614262988,60.84575517476399,13.2114133047196,-3.5856763870212944,75.32046040000091,97.04761814441918,26.65467420141538,12.39996337890625,6.891035493632785,-1.5400146484374773,-51.445531376755525,48.36550207988057,-26.492773012596444,23.41274371572149,-36.13323658786567,8.127168851783715,-49.42808716167833,24.95275836415902,4,23.0,8.600006103515625,104.84999084472656,123.0,-47.79998779296875,4,-0.048749585926015304,-1.1614932027204283,632.4000244140625,-1.74509475397476,659.5999755859375,-2.448982642327311,665.7999877929688,-0.048749585926015304 5632,2022-04-04,622.0,640.0,618.4000244140625,637.0,98500.0,-0.015511218712115693,1.0571405319940477,18.750286106660564,52.94905974290762,60.55989533721227,20.144621257242875,9.721313223910329,82.1235770837693,104.9177464520875,24.429899233577828,21.5999755859375,11.37598261020048,-13.250003051757858,-57.810035667721536,31.31002956420582,-35.53001935973964,9.030013256223924,-21.04525459962497,5.504552907897525,-52.05223593245535,22.280016307981825,4,29.100006103515625,12.70001220703125,113.89997863769531,133.29998779296875,-1.4000244140625,0,-0.041157517019192125,-1.480007812547684,631.7999877929688,-1.1614932027204283,632.4000244140625,-1.74509475397476,659.5999755859375,-0.041157517019192125 5633,2022-04-05,625.4000244140625,626.0,607.5999755859375,620.2000122070312,126276.0,0.005466277193026503,4.750040531390369,-0.34666748046875,39.37824216530523,58.625527564794396,14.858213536628227,11.643797061180862,76.20731390074855,99.47307754845758,22.18758586831685,18.4000244140625,13.674980090201188,-12.849978637695358,-43.52513906869592,17.825181793305205,-28.187558853195583,2.487601577804867,-19.474564470131895,27.812576293945312,-25.283270352908303,15.337580215500278,4,20.299957275390625,-3.70001220703125,110.24995422363281,129.89996337890625,-5.0,1,-0.09401990171524988,1.0571405319940477,622.0,-1.480007812547684,631.7999877929688,-1.1614932027204283,632.4000244140625,-0.09401990171524988 5634,2022-04-06,617.0,636.2000122070312,606.2000122070312,625.4000244140625,101246.0,-0.013431442414688854,1.0,-1.6153855182694226,34.499987030022695,55.21018118955113,21.68184045339558,21.176821446813847,81.64502186805498,105.784401154217,20.863922109019853,30.0,14.677733373177148,-21.280001831054733,-51.866235525550564,9.306231863441099,-36.57311867830265,-5.986884983806817,66.79998779296875,17.704898021260245,-29.367842902058317,15.293116847247934,4,28.0,-7.600006103515625,108.74998474121094,128.39999389648438,-3.79998779296875,2,-0.1043760525349473,4.750040531390369,625.4000244140625,1.0571405319940477,622.0,-1.480007812547684,631.7999877929688,-0.1043760525349473 5635,2022-04-07,616.7999877929688,624.5999755859375,613.4000244140625,622.0,49299.0,-0.0003241688930814002,1.1538443480659417,0.6190472730443376,33.55817536752332,51.90355886915309,21.475147767501767,22.100385471541017,78.58720349561236,103.52845456599994,19.776720206614957,11.199951171875,12.70540556507649,-21.22001342773433,-52.470140407779695,10.030113552311036,-36.84507691775707,-5.59494993771159,65.4480004882812,31.360885840741524,-9.34200214530987,15.6250634900227,4,28.20001220703125,-7.399993896484375,81.79998779296875,103.5,-25.0,3,-0.07457847099607928,1.0,617.0,4.750040531390369,625.4000244140625,1.0571405319940477,622.0,-0.07457847099607928 5636,2022-04-08,629.0,629.5999755859375,613.4000244140625,618.2000122070312,96482.0,0.019779527315954226,1.7000055949177801,-2.076915853844619,40.37267463377718,48.13323762206196,10.295060345350066,10.252767799673848,63.56502161748847,89.7104628475879,19.299863815520283,16.199951171875,11.036440714398623,-8.910000610351517,-40.27647866530663,22.456477444603593,-24.593239637829015,6.773238417125981,51.72702875976552,67.45560954821327,31.60428197904524,15.68323902747754,4,16.0,-19.600006103515625,60.199981689453125,81.89999389648438,-49.0,4,-0.07535774946591811,1.1538443480659417,616.7999877929688,1.0,617.0,4.750040531390369,625.4000244140625,-0.07535774946591811 5637,2022-04-11,626.2000122070312,631.2000122070312,620.4000244140625,630.0,76604.0,-0.004451490926818402,2.483860170701214,-0.3518511192616998,41.53354227634785,45.20667017560599,10.569542433503216,13.459290873892655,63.48435453264062,91.10246414468565,18.772254081784535,10.79998779296875,8.22167423637984,-11.529989624023415,-43.13285182206096,20.072872574014127,-27.331420723042243,4.271441474995413,53.03647622167955,66.66666666666666,33.39819294338937,15.801431099018785,4,12.699981689453125,-16.800018310546875,48.94996643066406,75.0999755859375,-41.20001220703125,0,-0.06739062820886577,1.7000055949177801,629.0,1.1538443480659417,616.7999877929688,1.0,617.0,-0.06739062820886577 5638,2022-04-12,623.5999755859375,625.5999755859375,611.7999877929688,625.0,100894.0,-0.004152086506561958,9.615474904925113,0.368428660916494,42.622950819672134,42.88203505107236,7.324211156091451,17.790546112444986,63.03675896221739,92.55570332846389,18.082937113762824,14.4000244140625,5.926796753997905,-14.6500244140625,-44.86521250699127,15.56516367886627,-29.757618460526942,0.4575696324019418,54.175783318339654,57.99987792968751,22.100706367363316,15.107594046464408,4,13.10003662109375,0.800018310546875,27.750015258789062,53.9000244140625,-45.5999755859375,1,-0.004810776326893196,2.483860170701214,626.2000122070312,1.7000055949177801,629.0,1.1538443480659417,616.7999877929688,-0.004810776326893196 5639,2022-04-13,622.2000122070312,624.5999755859375,614.5999755859375,624.5999755859375,68169.0,-0.002244970227253229,7.333460491849139,1.7142296625686633,44.9827084620299,42.28204073780176,3.197310169727416,17.91977343377289,60.516934807057396,93.0445604167769,18.10493143371878,10.0,-0.5028154714789252,-14.659988403320312,-45.155704070219144,15.83572726357852,-29.90784623676973,0.5878694301291034,54.144231763301036,53.60830580462482,14.872835427410607,15.247857833449443,4,0.899993896484375,13.5999755859375,29.149978637695312,55.29998779296875,-35.20001220703125,2,-0.0028929407869728863,9.615474904925113,623.5999755859375,2.483860170701214,626.2000122070312,1.7000055949177801,629.0,-0.0028929407869728863 5640,2022-04-19,625.5999755859375,627.4000244140625,606.4000244140625,621.2000122070312,142137.0,0.005464421909678441,4.2499599459842985,-1.8333460491849138,48.342037679896634,42.02659757527584,-1.4177733157968078,12.930247569845733,53.736156817748906,89.1623511288883,18.225600538727637,21.0,-6.372706445805875,-9.830023193359352,-39.575116581977795,19.91507019525909,-24.702569887668574,5.042523500949869,49.341383749128795,77.41919605830829,33.727536689804055,14.872546694309209,4,-2.499969482421875,18.9000244140625,25.750015258789062,51.9000244140625,-11.0,1,-0.019820914102965603,7.333460491849139,622.2000122070312,9.615474904925113,623.5999755859375,2.483860170701214,626.2000122070312,-0.019820914102965603 5641,2022-04-20,646.7999877929688,650.5999755859375,620.7999877929688,625.0,139612.0,0.03388748886566906,1.0272125790707283,4.954583917102471,48.87735885355093,41.574186365347316,-22.64794793218698,-9.463807686510904,29.796197771763786,67.31425914157228,17.835236819125214,29.79998779296875,-10.958905883323496,11.81998901367183,-16.881562222849652,40.52154025019331,-2.5307866045889114,26.17076463193257,26.766544599536815,91.40273305236877,49.22069156585404,14.35077561826075,4,-18.399993896484375,-1.79998779296875,0.6000213623046875,30.70001220703125,-38.39996337890625,2,-0.08503401521028586,4.2499599459842985,625.5999755859375,7.333460491849139,622.2000122070312,9.615474904925113,623.5999755859375,-0.08503401521028586 5642,2022-04-21,650.7999877929688,657.0,643.4000244140625,647.7999877929688,111265.0,0.006184292015293469,-1.3050949154295763,0.13761475595723058,42.74661679965716,41.94845021360864,-24.73410342562522,-14.440453481370469,23.091371422882958,62.46251230020664,17.32761205879819,13.5999755859375,-11.338139139441637,15.96998901367192,-12.346197623677199,44.28617565102104,1.8118956949973608,30.12808233234648,21.419214195827294,87.74700553659096,46.93070006467658,14.158093318674572,4,-19.199981689453125,-5.79998779296875,-11.749984741210938,26.70001220703125,-72.0,3,-0.10878916582815223,1.0272125790707283,646.7999877929688,4.2499599459842985,625.5999755859375,7.333460491849139,622.2000122070312,-0.10878916582815223 5643,2022-04-22,643.7999877929688,652.0,639.2000122070312,643.4000244140625,101412.0,-0.01075599282621198,-1.9090921701496057,0.13332112630208334,42.41843284932811,42.828277526864795,-16.594698510575313,-8.141401750005002,27.61050191232721,68.77218025621778,16.78787837802022,12.79998779296875,-11.899427405240658,9.149990844726517,-18.874012653210116,37.17399434266315,-4.8620109042417425,23.161992593694777,27.098830400192014,73.9130067669445,33.846793101287226,14.012001748968313,4,-12.0999755859375,1.20001220703125,-19.649993896484375,33.70001220703125,-58.79998779296875,4,-0.09133269479321193,-1.3050949154295763,650.7999877929688,1.0272125790707283,646.7999877929688,4.2499599459842985,625.5999755859375,-0.09133269479321193 5644,2022-04-25,644.2000122070312,649.2000122070312,629.2000122070312,635.2000122070312,91308.0,0.0006213488997317551,1.105263157894737,22.502060125133525,57.622722716960425,45.5021161212467,-14.226741053830096,-8.787173496246169,24.322041041437387,67.65798075998555,16.27796475049229,20.0,-12.112145079041852,9.420013427734375,-18.763409270186003,37.60343612565475,-4.671697921225814,23.511724776694564,25.404829866406885,74.70356923151152,29.727727322185387,14.09171134896019,4,-12.5,0.79998779296875,-22.9000244140625,33.29998779296875,-47.4000244140625,0,-0.10276313404625659,-1.9090921701496057,643.7999877929688,-1.3050949154295763,650.7999877929688,1.0272125790707283,646.7999877929688,-0.10276313404625659 5645,2022-04-26,637.4000244140625,662.4000244140625,635.7999877929688,651.4000244140625,100778.0,-0.010555708885617632,-2.0930143432006414,-1.5555555555555556,53.34930273205213,46.94396368772169,-4.6906060485085845,-1.795718770888243,28.107918578207318,74.22072468475199,15.196988121968028,26.60003662109375,-10.591206016626188,2.4400238037109148,-25.763023234790694,30.643070842212524,-11.66149971553989,16.54154732296172,30.936721062047468,39.90389905733045,-9.330989826346418,14.101523519250811,4,-3.0,7.5999755859375,-14.4000244140625,40.0999755859375,-36.4000244140625,1,-0.07907126213305893,1.105263157894737,644.2000122070312,-1.9090921701496057,643.7999877929688,-1.3050949154295763,650.7999877929688,-0.07907126213305893 5646,2022-04-27,630.2000122070312,638.5999755859375,626.0,637.0,86388.0,-0.011295908269928212,1.5200104981109503,0.48571341378348215,55.06173211614756,48.447095892143885,3.014540066507152,5.762759128053631,32.1738012773792,81.28611374583647,14.12793663655863,12.5999755859375,-7.679340600608612,-4.79998779296875,-32.972084854418085,23.372109268480585,-18.886036323693475,9.286060737755975,36.89399860369713,11.538487335213572,-41.44229106480486,14.08604853072468,4,4.20001220703125,14.79998779296875,-7.20001220703125,47.29998779296875,-24.20001220703125,2,-0.024754103965280327,-2.0930143432006414,637.4000244140625,1.105263157894737,644.2000122070312,-1.9090921701496057,643.7999877929688,-0.024754103965280327 5647,2022-04-28,626.2000122070312,655.4000244140625,623.0,635.0,181335.0,-0.00634719124487404,-3.263157683396443,1.2941181750455522,50.490188378642195,49.321233398696116,7.8388822827755575,8.36440254204183,33.79899632863646,85.30569633486186,13.388485607120412,32.4000244140625,-4.525414567864345,-7.639987182617233,-35.21986373170637,19.939889366471903,-21.429925457161744,6.149951091927278,39.67611863162324,8.1218533608043,-46.05794584405655,13.789938274544543,4,8.20001220703125,18.79998779296875,4.29998779296875,51.29998779296875,-12.20001220703125,3,-0.028425403139538452,1.5200104981109503,630.2000122070312,-2.0930143432006414,637.4000244140625,1.105263157894737,644.2000122070312,-0.028425403139538452 5648,2022-04-29,614.2000122070312,629.7999877929688,604.4000244140625,612.4000244140625,173940.0,-0.01916320626968082,-1.8539304267320451,-0.20454435111909502,48.35681491091519,49.69613411523893,20.52354422829751,17.181349950416234,42.48786683486287,97.20141059468676,13.883681673152065,25.39996337890625,-3.3301253393025263,-17.05998840332029,-41.530146032859534,7.4101692262189545,-29.295067218089912,-4.824909588550668,50.482596258990725,16.89653067753233,-40.166372309090036,12.235078814769645,4,19.20001220703125,29.899993896484375,21.999984741210938,63.29998779296875,-14.0,4,-0.05763598780608625,-3.263157683396443,626.2000122070312,1.5200104981109503,630.2000122070312,-2.0930143432006414,637.4000244140625,-0.05763598780608625 5649,2022-05-02,601.4000244140625,620.0,590.0,608.4000244140625,143484.0,-0.020840096936784458,-1.0134195197483225,-3.8889152622834087,42.12680710579116,49.00555294033832,33.59572057071421,26.770099532277982,51.59208225697432,109.60766243076614,14.576561608070937,30.0,-2.4393661527545873,-26.949978637695267,-51.06962862849912,-2.8303286468914166,-39.00980363309725,-14.890153642293285,60.87128068988113,15.745884764989437,-42.72708620867243,12.059824995401934,5,24.79998779296875,35.499969482421875,39.14997863769531,76.0999755859375,-0.4000244140625,0,-0.02726974351230005,-1.8539304267320451,614.2000122070312,-3.263157683396443,626.2000122070312,1.5200104981109503,630.2000122070312,-0.02726974351230005 5650,2022-05-03,606.4000244140625,610.4000244140625,598.0,603.0,123427.0,0.008313933816134211,1.1754382207754661,-0.4857177734375,37.527603931581325,47.74446906011948,28.592612463087335,20.788193651000483,42.800841672667275,103.99949671392051,14.541094281440714,12.4000244140625,-1.410194443553678,-20.649978637695312,-46.58490566116336,5.284948385772736,-33.617442149429394,-7.682515125961231,51.535002383644496,25.076480568615995,-30.92760950923184,12.967463511734042,5,19.79998779296875,30.499969482421875,36.14997863769531,71.0999755859375,-10.60003662109375,1,-0.015831194318255193,-1.0134195197483225,601.4000244140625,-1.8539304267320451,614.2000122070312,-3.263157683396443,626.2000122070312,-0.015831194318255193 5651,2022-05-04,601.0,607.5999755859375,583.4000244140625,607.0,138975.0,-0.008905053094745985,5.722254247058425,-1.7646932107851936,36.480681917158535,47.04825407317518,29.96369353567343,25.046601976639863,44.217127724592046,108.87832387925403,14.524243145296495,24.199951171875,-0.7736533314673579,-24.510003662109398,-52.807503756966184,3.787496432747389,-38.65875370953779,-10.361253614681004,52.858925189844626,24.444410536024304,-28.962952738859943,14.148750047428411,5,21.9000244140625,32.600006103515625,41.55000305175781,76.5,21.0,2,0.0,1.1754382207754661,606.4000244140625,-1.0134195197483225,601.4000244140625,-1.8539304267320451,614.2000122070312,0.0 5652,2022-05-05,596.4000244140625,608.7999877929688,595.7999877929688,607.2000122070312,125371.0,-0.007653869527350254,-1.166655646486173,1.7999979654947917,35.71430403216914,46.30335087126862,29.095198256994763,29.12353435436512,45.8196580033773,113.01767155310563,14.239069755434407,13.0,-1.0019098155564734,-27.829980468750023,-58.969254228328055,3.309293290828009,-43.39961734853898,-12.260343588961064,51.822188713719584,28.017263491871404,-23.784336031638333,15.569636879789014,5,26.5,37.199981689453125,46.14997863769531,81.0999755859375,-10.0,3,0.01609653788221932,5.722254247058425,601.0,1.1754382207754661,606.4000244140625,-1.0134195197483225,601.4000244140625,0.01609653788221932 5653,2022-05-06,566.5999755859375,594.2000122070312,563.7999877929688,592.7999877929688,178278.0,-0.04996654528544375,1.096548995342396,2.4259297981881582,27.508082464594935,42.95727973211691,52.291846852491176,57.226602791886535,72.35602719665326,142.31325469252954,13.971137230125185,32.60003662109375,-3.831057175337719,-54.69002685546877,-95.090228269107,-14.289825441830544,-74.89012756228794,-34.4899261486496,76.43646244474701,4.982183602832812,-44.66625854490894,20.20010070681913,5,46.500030517578125,57.20001220703125,78.75003051757812,110.9000244140625,41.0,4,0.08365694750523911,-1.166655646486173,596.4000244140625,5.722254247058425,601.0,1.1754382207754661,606.4000244140625,0.08365694750523911 5654,2022-05-09,552.5999755859375,567.5999755859375,550.2000122070311,564.0,160808.0,-0.024708790333995645,-1.1481501017255509,0.4351152329235593,22.80180321948903,39.5631131196099,58.034939524271294,69.72961108674019,82.63671088688375,155.65838965660987,14.237506233267139,17.399963378906364,-6.9690101376525035,-65.47002563476565,-116.24379593313165,-14.696255336399645,-90.8569107839487,-40.08314048558259,82.51281742097547,3.986649322682443,-40.407848370600185,25.38688514918302,5,50.200042724609375,58.300018310546875,95.00001525878906,124.9000244140625,42.60003662109375,0,0.0861383255955126,1.096548995342396,566.5999755859375,-1.166655646486173,596.4000244140625,5.722254247058425,601.0,0.0861383255955126 5655,2022-05-10,570.7999877929688,575.7999877929688,556.0,556.0,137834.0,0.032935238890905216,-1.6756762329730333,-1.2982417629485272,21.03660153462394,35.78254305499616,32.8485919139373,50.4956340056541,61.40022851546814,136.81966690931813,14.376816575080632,23.20001220703125,-9.542594877403417,-44.97001342773433,-99.97704847891771,10.03702162344905,-72.47353095332608,-17.466495902142583,54.123271517958415,35.153556601277906,-3.1586141708433075,27.503517525591693,5,32.000030517578125,37.9000244140625,76.80000305175781,103.0,17.60003662109375,1,0.0529082215362362,-1.1481501017255509,552.5999755859375,1.096548995342396,566.5999755859375,-1.166655646486173,596.4000244140625,0.0529082215362362 5656,2022-05-11,581.5999755859375,587.0,569.4000244140625,574.7999877929688,128614.0,0.01892079191299123,-1.0000069358468842,0.4594590136215735,24.927542898186772,32.94224911272334,16.125466998042498,37.90593685284989,46.54346856101074,125.2871950494266,14.556316710777217,17.5999755859375,-14.040845298682711,-31.800024414062477,-88.46644576752328,24.866396939398328,-60.13323509079294,-3.466813737332018,34.356494072522196,53.58357757821574,20.635422699412032,28.33321067673043,5,8.4000244140625,24.700042724609375,66.00001525878906,86.80001831054688,0.60003662109375,2,0.024415427790768662,-1.6756762329730333,570.7999877929688,-1.1481501017255509,552.5999755859375,1.096548995342396,566.5999755859375,0.024415427790768662 5657,2022-05-12,584.0,585.7999877929688,569.5999755859375,576.0,103145.0,0.004126589605930819,1.7931114314878929,1.1764727001822082,27.586225829018403,30.634405881401474,7.945399249795173,33.92146349531777,41.10766400905345,122.0462426046953,14.817099311792292,16.20001220703125,-18.054147385873875,-27.289999389648415,-85.0811357593359,30.501136980039064,-56.1855675744921,1.6055687951952677,24.06569476428831,76.81815407492904,47.02549912625376,28.89556818484374,5,1.100006103515625,22.300018310546875,63.59999084472656,84.39999389648438,19.0,3,0.06506849315068486,-1.0000069358468842,581.5999755859375,-1.6756762329730333,570.7999877929688,-1.1481501017255509,552.5999755859375,0.06506849315068486 5658,2022-05-16,620.5999755859375,620.5999755859375,590.2000122070312,590.2000122070312,135135.0,0.06267119107181074,1.0,3.7999954223632812,43.04244353619481,30.73614326255743,-30.900822173586562,-3.0723071097572756,2.511608332194669,84.55734803826465,14.283477646775268,36.5999755859375,-21.174930589743894,9.459976196289062,-48.21207942238516,67.13203181496328,-19.37605161304805,38.29600400562617,-70.39996337890636,100.0,72.7534073595493,28.836027809337107,5,-35.199981689453125,-14.299957275390625,22.300033569335938,46.300018310546875,-2.5999755859375,0,-0.055107883527686585,1.7931114314878929,584.0,-1.0000069358468842,581.5999755859375,-1.6756762329730333,570.7999877929688,-0.055107883527686585 5659,2022-05-17,620.4000244140625,635.2000122070312,619.0,622.5999755859375,137976.0,-0.00032219010593126374,-5.4800048828125,-0.07236690204046395,44.78527607361964,31.542551278339467,-30.98018777383345,-3.1770075470432175,2.599830371475491,84.04341157763588,13.574268253915786,16.20001220703125,-23.819539045029614,9.350024414062545,-48.25493823532213,66.95498706344722,-19.452456910629735,38.152505738754826,-68.79201293945323,81.31314960623854,53.368049096691045,28.80248132469233,5,-27.70001220703125,-14.100006103515625,13.299972534179688,45.999969482421875,9.39996337890625,1,-0.020631928311437453,1.0,620.5999755859375,1.7931114314878929,584.0,-1.0000069358468842,581.5999755859375,-0.020631928311437453 5660,2022-05-18,613.2000122070312,628.5999755859375,608.2000122070312,622.5999755859375,86951.0,-0.011605435080102255,-1.1030929781122483,4.272805459993341,44.78527607361964,32.4652839623907,-25.38350585651756,3.2110302946833826,9.930970283422312,90.46764738011711,12.640215509013789,20.39996337890625,-25.734119910937125,2.7700103759765398,-54.44115615841861,59.98117691037169,-25.835572891220977,31.375593643174057,-58.248320703125046,66.56534334136933,35.035283798163135,28.60558326719756,5,-20.5,-6.899993896484375,13.999984741210938,53.199981689453125,21.79998779296875,2,-0.029354206852042153,-5.4800048828125,620.4000244140625,1.0,620.5999755859375,1.7931114314878929,584.0,-0.029354206852042153 5661,2022-05-19,591.7999877929688,606.5999755859375,589.7999877929688,604.7999877929688,115711.0,-0.03489893018273027,1.024097891710237,1.3829841113181698,40.465626452714346,32.99320867578461,-6.063371935615692,21.375243566539893,32.27356120439072,110.79990796913933,12.961758642847526,23.4000244140625,-26.56451847993776,-15.88001403808596,-70.97870068069017,39.21867260451825,-43.429357359388064,11.669329283216143,-33.63836346093751,33.84146313097151,-0.6227437062654317,27.5493433213021,5,0.9000244140625,14.500030517578125,35.40000915527344,70.5,30.79998779296875,3,-0.005745122421488946,-1.1030929781122483,613.2000122070312,-5.4800048828125,620.4000244140625,1.0,620.5999755859375,-0.005745122421488946 5662,2022-05-20,580.0,596.5999755859375,574.7999877929688,595.7999877929688,223577.0,-0.019939148422383535,1.505750997085039,1.2153836763822115,40.51054109592986,34.43792630148849,3.5376478408913954,29.09060351867811,44.85974639582673,121.43032103642759,13.731083747585037,21.79998779296875,-27.75315394503798,-24.140002441406295,-76.60869471985882,28.328689837046227,-50.3743485806325,2.094343697819909,-18.75684015296872,8.609288253566614,-26.917274955612772,26.23434613922624,5,12.70001220703125,26.300018310546875,47.19999694824219,82.29998779296875,48.4000244140625,4,0.00379312449488145,1.024097891710237,591.7999877929688,-1.1030929781122483,613.2000122070312,-5.4800048828125,620.4000244140625,0.00379312449488145 5663,2022-05-23,585.0,593.5999755859375,582.4000244140625,587.4000244140625,98549.0,0.008620689655172376,-1.9473650395926694,0.15190039672882213,45.24361308248029,36.931460730709745,1.589304504366055,20.511210690698363,41.31343048601457,115.16298364749991,14.378137947332132,13.5999755859375,-28.413927176689754,-16.20000305175779,-65.82412867173662,33.42412256822104,-41.012065861747146,8.612059758231567,-20.798566058568667,16.88743060285329,-20.267931943767397,24.812062809989406,5,10.600006103515625,21.300018310546875,39.149993896484375,77.29998779296875,51.4000244140625,0,0.03076923076923066,1.505750997085039,580.0,1.024097891710237,591.7999877929688,-1.1030929781122483,613.2000122070312,0.03076923076923066 5664,2022-05-24,578.0,586.2000122070312,574.4000244140625,583.0,129983.0,-0.011965811965811923,1.070168863570656,2.083312140786328,41.857792305511715,39.24492637191949,14.04855654997914,23.50235895090418,48.071611805434486,121.08158257141724,14.760993976615977,11.79998779296875,-28.896383354580507,-19.890002441406295,-66.15525149006373,26.375246607251142,-43.02262696573507,3.2426220829224803,-10.958622927944702,6.642027359990631,-30.717642257287498,23.132624524328733,5,24.300018310546875,28.300018310546875,52.55000305175781,84.29998779296875,52.20001220703125,1,0.0692041522491349,-1.9473650395926694,585.0,1.505750997085039,580.0,1.024097891710237,591.7999877929688,0.0692041522491349 5665,2022-05-25,587.0,594.0,566.0,580.2000122070312,158324.0,0.015570934256055269,1.6923092723607414,-1.35999755859375,46.067415730337075,41.5938011310473,8.479947729650121,11.102128145006418,38.74885656273182,110.85951254826841,15.844686016889986,28.0,-25.085721851439757,-8.370001220703102,-50.91481406337448,34.174811621968274,-29.642407642038847,12.902405200632643,48.20001220703125,51.72416903441122,12.20490953972709,21.272406421335702,5,13.600006103515625,19.300018310546875,42.44999694824219,75.29998779296875,55.0,2,0.07291309675122437,1.070168863570656,578.0,-1.9473650395926694,585.0,1.505750997085039,580.0,0.07291309675122437 5666,2022-05-30,614.5999755859375,621.5999755859375,602.0,606.0,171133.0,0.04701869776139267,-1.36144631472126,1.26470456238612,54.527351037779844,44.58725948757636,-15.585706623245528,-18.68444812363714,10.84359608021623,82.14723120777467,16.21007596674754,34.5999755859375,-18.041631936343038,20.009976196289017,-20.3627201943375,60.38267258691553,-0.17637199902424072,40.196324391602275,19.21603637695307,87.41006641418299,44.517663403914675,20.186348195313254,5,-13.999969482421875,-8.299957275390625,19.200027465820312,47.70001220703125,34.0,0,0.033192361250281355,1.6923092723607414,587.0,1.070168863570656,578.0,-1.9473650395926694,585.0,0.033192361250281355 5667,2022-05-31,608.4000244140625,614.2000122070312,598.4000244140625,613.2000122070312,187750.0,-0.01008778297780466,3.6470635754099683,-0.5581396999332869,61.78130547871681,46.66935525896769,-6.214106291153939,-14.636840058418557,16.705057944570854,86.90331681143311,17.353470589363234,16.199951171875,-11.8011155907584,14.700024414062455,-23.462967630103208,52.86301645822812,-4.3814716080204335,33.78152043614534,24.059667309570273,76.25907020143806,27.391029317495082,19.081496022082835,5,-7.800018310546875,-2.100006103515625,28.299972534179688,51.699981689453125,41.5999755859375,1,0.02333982676208901,-1.36144631472126,614.5999755859375,1.6923092723607414,587.0,1.070168863570656,578.0,0.02333982676208901 5668,2022-06-01,578.7999877929688,612.5999755859375,578.0,610.2000122070312,120215.0,-0.048652260738485276,-1.0969682173295454,6.541688389303562,56.78757007581328,48.00294348143365,18.811259027893584,12.83309448126738,46.15082003340126,114.73538959775988,18.07330007246103,34.5999755859375,-7.1522824047427775,-13.130010986328102,-50.56646407751214,24.306442104855932,-31.848237531920176,5.588215559263972,52.33051009619135,23.021570887534992,-30.221454133505773,18.718226545592042,6,18.5,27.500030517578125,59.50001525878906,77.60000610351562,91.79998779296875,2,0.0856946055065142,3.6470635754099683,608.4000244140625,-1.36144631472126,614.5999755859375,1.6923092723607414,587.0,0.0856946055065142 5669,2022-06-02,585.0,590.5999755859375,576.7999877929688,579.0,121783.0,0.01071183886971494,-1.653837576440485,-0.19108265397758417,53.92265662857194,49.01820798753946,7.891558035613116,5.630094816350493,38.67904206807145,106.83022542795948,18.354539564924256,13.79998779296875,-2.8672655262629405,-6.1099975585937045,-43.39118669918594,31.171191581998528,-24.75059212888982,12.530597011702412,44.82788793137695,34.17267687578901,-20.476244810622276,18.64059457029613,6,8.79998779296875,21.300018310546875,53.350006103515625,64.29998779296875,84.4000244140625,3,0.08786328959668799,-1.0969682173295454,578.7999877929688,3.6470635754099683,608.4000244140625,-1.36144631472126,614.5999755859375,0.08786328959668799 5670,2022-06-03,596.7999877929688,603.0,588.5999755859375,588.5999755859375,82728.0,0.020170919304220103,-2.5121958481268933,1.366668701171875,54.17582892980183,50.54156381832696,-7.240874552430682,-7.300268371714651,25.582784688819856,93.44345320562638,18.471351847767114,18.0,-3.245919970690693,6.16999206542971,-30.524899548695657,42.86488367955508,-12.17745374163303,24.51743787249245,31.75134237978068,44.64286930707368,-9.72190479212685,18.3474458070627,6,-3.0,9.500030517578125,41.550018310546875,52.5,74.4000244140625,4,0.055965189506084645,-1.653837576440485,585.0,-1.0969682173295454,578.7999877929688,3.6470635754099683,608.4000244140625,0.055965189506084645 5671,2022-06-07,601.0,601.0,589.7999877929688,597.0,107107.0,0.007037554110152389,4.600006103515625,0.4878041518731066,54.624593790616785,52.1097918955144,-11.173653653322049,-12.121770031375718,20.057001246804248,87.52765202264641,18.114671341269734,11.20001220703125,-4.10256534718269,10.37000427246096,-26.324887341664407,47.06489588658633,-7.97744153460178,28.7174500795237,26.300303569294442,64.70587275320597,12.636794297968322,18.3474458070627,6,-7.20001220703125,1.800018310546875,38.70001220703125,48.29998779296875,75.0,1,0.06821963394342756,-2.5121958481268933,596.7999877929688,-1.653837576440485,585.0,-1.0969682173295454,578.7999877929688,0.06821963394342756 5672,2022-06-08,606.0,607.7999877929688,597.7999877929688,601.0,102390.0,0.008319467554076532,1.3255879973314786,1.25,45.20368585090735,52.10535553645074,-13.519411319516621,-17.250110114092195,13.826471759976812,80.56485076999934,17.69667041735353,10.0,-4.4618033605012215,14.89000549316404,-22.36948968365334,52.14950066998142,-3.739742095244651,33.51975308157273,20.07429749790856,81.56430771958598,34.08929722403087,18.629747588408677,6,-12.20001220703125,-3.199981689453125,33.70001220703125,43.29998779296875,60.20001220703125,2,0.07029698941573836,4.600006103515625,601.0,-2.5121958481268933,596.7999877929688,-1.653837576440485,585.0,0.07029698941573836 5673,2022-06-09,614.0,615.5999755859375,603.0,610.0,151911.0,0.013201320132013139,2.5000169543250483,0.8,47.99999237060547,52.78782221035004,-18.967825711904425,-22.67974603358391,4.869853634189099,70.56477378620662,16.206507511287377,12.5999755859375,-1.9362803857098925,20.520004272460938,-16.201294916802112,57.24130346172399,2.1593546778293558,38.88065386709252,10.872811547950391,95.87635028527653,50.505412737725834,18.360649594631543,6,-20.20001220703125,-21.29998779296875,25.70001220703125,35.29998779296875,62.0,3,0.05863192182410426,1.3255879973314786,606.0,4.600006103515625,601.0,-2.5121958481268933,596.7999877929688,0.05863192182410426 5674,2022-06-10,600.2000122070312,610.0,587.5999755859375,610.0,157739.0,-0.02247555015141489,3.571439248145588,-2.4499969482421875,46.09843880400384,52.791269218535234,-1.8859244302364004,-5.408115996668698,17.72012436055411,81.89369609230562,14.490518227528042,26.4000244140625,1.3240177069383208,4.3400146484375455,-27.001399075731683,35.681428372606774,-11.330692213647012,20.010721510522103,23.495343109960118,45.000130789620535,2.2147134083526083,15.670706862084595,6,-1.000030517578125,-7.5,38.55000305175781,49.0999755859375,64.39996337890625,4,0.11729417185453617,2.5000169543250483,614.0,1.3255879973314786,606.0,4.600006103515625,601.0,0.11729417185453617 5675,2022-06-13,601.0,608.4000244140625,589.0,600.0,122866.0,0.0013328686716067573,1.4556917038799697,-0.10204094343030462,53.15069042914003,52.63830692868636,-0.5488900229310048,-4.036544451404325,16.21158971150362,78.81936079038383,13.087084863139975,19.4000244140625,3.329100288868517,3.630001831054642,-25.456669076748312,32.716672738857596,-10.913333622846835,18.17333728495612,21.541448210651538,47.857230050223215,3.7776861622996236,14.54333545390147,6,-4.800018310546875,-8.29998779296875,30.550003051757812,48.29998779296875,65.5999755859375,0,0.11381035676216733,3.571439248145588,600.2000122070312,2.5000169543250483,614.0,1.3255879973314786,606.0,0.11381035676216733 5676,2022-06-14,595.7999877929688,616.0,595.7999877929688,601.0,179995.0,-0.00865226656743967,-6.769217225958661,-5.20001220703125,55.667142017111736,51.95895543295247,1.9041369885376298,2.4051565268825925,20.76986743726627,81.54480008288931,12.023654080690784,20.20001220703125,6.6901694196080825,-2.2800109863280795,-30.423825186918748,25.86380321426259,-16.351918086623414,11.791896113967255,25.61063145346975,28.87325759822568,-18.87953611059253,14.071907100295352,6,0.600006103515625,-3.0999755859375,35.75001525878906,53.5,38.79998779296875,1,0.12655257797733088,1.4556917038799697,601.0,3.571439248145588,600.2000122070312,2.5000169543250483,614.0,0.12655257797733088 5677,2022-06-15,622.0,628.7999877929688,597.7999877929688,598.0,150489.0,0.043974509472691325,-1.5409810641118644,-4.615373780766928,61.519304366332605,52.48470368745462,-24.76851625361303,-21.92619054719387,-6.425422416929678,52.80903224118583,10.713512071935503,33.0,9.373638108415435,22.02000122070308,-7.230542317641607,51.270544759047766,7.394729451530679,36.64527298987548,-56.0,83.49518014995088,30.522925463721847,14.625271769172365,6,-19.20001220703125,-29.29998779296875,6.2500152587890625,27.29998779296875,20.0,2,0.08681672025723475,-6.769217225958661,595.7999877929688,1.4556917038799697,601.0,3.571439248145588,600.2000122070312,0.08681672025723475 5678,2022-06-16,586.4000244140625,626.5999755859375,584.7999877929688,622.4000244140625,115257.0,-0.057234687437198506,-1.13264845372703,-1.5,52.21988017492448,52.29550630371601,13.43581716087067,11.57362559555338,27.216379500714424,86.06522234529416,11.003017653532792,41.79998779296875,7.152326868833143,-11.86997680664058,-40.0230297003352,16.28307608705404,-25.94650325348789,2.206549640206731,-19.14402465820308,3.6364468661221587,-52.91616901051229,14.076526446847291,6,20.39996337890625,6.29998779296875,41.84999084472656,62.89996337890625,63.5999755859375,3,0.13608455741915382,-1.5409810641118644,622.0,-6.769217225958661,595.7999877929688,1.4556917038799697,601.0,0.13608455741915382 5679,2022-06-17,607.5999755859375,615.5999755859375,586.5999755859375,588.5999755859375,172558.0,0.03615271195300207,-1.5217391304347827,-0.5277777777777778,55.11419701454905,52.39976942424349,-4.717265005366016,-11.20913978803469,4.4641021506208745,62.58903350286414,11.728634240918291,29.199951171875,4.252455872627252,9.969976806640602,-16.602433784577215,36.54238739785842,-3.3162284889682496,23.256182102249454,-39.11309606933594,51.81815407492898,-5.124422005078024,13.2862052956089,6,-0.79998779296875,-14.89996337890625,10.850021362304688,41.70001220703125,39.800048828125,4,0.11257410658731692,-1.13264845372703,586.4000244140625,-1.5409810641118644,622.0,-6.769217225958661,595.7999877929688,0.11257410658731692 5680,2022-06-20,595.2000122070312,610.5999755859375,591.7999877929688,608.2000122070312,84404.0,-0.020408103813612577,1.1123668708038157,-0.6842105263157895,44.79055455815208,51.30709839841407,8.305261282826223,-0.23909220735026793,16.012514970211214,72.4993888988738,12.227578722761603,18.79998779296875,4.219417238753294,-1.5299865722656705,-27.08167325502427,24.02170011049293,-14.30582991364497,11.24585676911363,-25.506870524902297,23.636419122869317,-28.23558332920808,12.775843341379325,6,11.5999755859375,0.399993896484375,11.649993896484375,45.199981689453125,51.20001220703125,0,0.11659939844686451,-1.5217391304347827,607.5999755859375,-1.13264845372703,586.4000244140625,-1.5409810641118644,622.0,0.11659939844686451 5681,2022-06-21,588.4000244140625,599.2000122070312,585.5999755859375,598.0,86732.0,-0.011424710439359775,1.2666727701822917,0.7384596604567307,44.6466788432069,51.2452087308918,14.673006864289164,6.633206691887381,21.88372255700358,76.85033491144998,12.248559173639102,13.60003662109375,4.410024695546667,-8.159976196289108,-33.894355272729285,17.57440288015107,-21.02716573450914,4.707213341930924,-17.524745809716705,8.181901411576705,-38.92793788462306,12.867189538220071,6,18.39996337890625,12.199981689453125,17.349990844726562,51.999969482421875,40.5999755859375,1,0.1329026987205646,1.1123668708038157,595.2000122070312,-1.5217391304347827,607.5999755859375,-1.13264845372703,586.4000244140625,0.1329026987205646 5682,2022-06-22,582.2000122070312,589.7999877929688,571.4000244140625,588.2000122070312,151683.0,-0.010537069935041776,3.00001326858265,0.6250015894612362,51.040399769306404,51.5830317751919,19.1564631970748,13.709375932841567,27.37969167170172,80.90444020966993,12.02021294181145,18.39996337890625,3.5265428601328495,-14.46998901367192,-39.92360176388752,10.983623736543677,-27.19679538877972,-1.7431826385641216,46.5999755859375,19.565212583868128,-29.32792195602922,12.72680637510781,6,17.899993896484375,18.399993896484375,15.949996948242188,58.199981689453125,27.79998779296875,2,0.09000337045728668,1.2666727701822917,588.4000244140625,1.1123668708038157,595.2000122070312,-1.5217391304347827,607.5999755859375,0.09000337045728668 5683,2022-06-23,603.0,603.0,581.0,581.0,129729.0,0.03572653273248694,1.0,-3.6666666666666665,55.05618324275208,52.57833671283059,-3.7637664428682456,-5.9795279510044566,5.9932328996195565,58.30679885623147,11.55311420959722,22.0,2.6816140964107262,5.429998779296852,-19.554798137964895,30.4147956965586,-7.062399679334021,17.922397237927726,24.651988525390607,71.49323641344874,19.88139499006015,12.492398458630865,6,-2.899993896484375,-2.399993896484375,-7.29998779296875,37.399993896484375,16.20001220703125,3,0.06467661691542292,3.00001326858265,582.2000122070312,1.2666727701822917,588.4000244140625,1.1123668708038157,595.2000122070312,0.06467661691542292 5684,2022-06-24,618.0,621.5999755859375,596.0,596.0,89605.0,0.02487562189054726,-1.3272705078125,1.0,55.84989653995802,52.87824850292147,-17.85047663690034,-18.79268907762139,-9.160229205801102,41.431221466848,10.623736464374975,25.5999755859375,3.7916558569535255,18.429998779296852,-6.361936531154015,43.22193408974772,6.0340311240714755,30.82596643452223,8.52694924316404,92.8287269172596,38.66914538327503,12.39596765522542,6,-17.899993896484375,-17.399993896484375,-22.149993896484375,16.70001220703125,2.0,4,0.05177993527508096,1.0,603.0,3.00001326858265,582.2000122070312,1.2666727701822917,588.4000244140625,0.05177993527508096 5685,2022-06-27,629.7999877929688,631.0,612.0,620.0,84909.0,0.01909383138020826,2.1147509818145434,0.44545399058948865,57.6271208357943,53.096023927219534,-28.08947286599698,-28.692903619108733,-20.973278293505473,27.690267740051013,9.530771679522275,19.0,4.102111653824068,28.089987182617165,0.6221285386814088,55.55784582655292,14.356057860649344,41.823916504584986,-58.39996337890625,97.986555874841,43.295454544406425,13.733929321967855,6,-28.5999755859375,-31.29998779296875,-30.299972534179688,-8.0999755859375,-20.79998779296875,0,0.02794543817438,-1.3272705078125,618.0,1.0,603.0,3.00001326858265,582.2000122070312,0.02794543817438 5686,2022-06-28,635.0,638.4000244140625,629.7999877929688,629.7999877929688,74185.0,0.008256608935884202,-2.3076986278859586,0.5306141514545692,57.671962627084,52.66854151174747,-30.334161529440053,-34.031023782960574,-26.51949952564712,20.738654607586113,9.615985326071,8.60003662109375,6.061603436040059,32.269998168945335,1.4733475223429195,63.06664881554775,16.871672845644184,47.668323492246486,-62.40797607421871,94.92533669542911,41.831059734493735,15.398325323301187,6,-30.0999755859375,-32.79998779296875,-35.49998474121094,-25.600006103515625,-25.79998779296875,1,0.01795279435285435,2.1147509818145434,629.7999877929688,-1.3272705078125,618.0,1.0,603.0,0.01795279435285435 5687,2022-06-29,622.5999755859375,630.0,614.4000244140625,628.4000244140625,72169.0,-0.01952759750246058,2.4666612413194446,-1.1153913870206698,52.22336606216374,52.668928832551835,-19.93663013768787,-21.621156992101078,-14.52664579833322,31.31315710934632,9.354304084105644,20.5999755859375,6.413330230329393,19.159976196289108,-12.819111716532461,51.13906410911068,3.1704322398783233,35.14952015269989,-47.37563164062499,72.47379423717784,23.7670645028292,15.989543956410765,6,-17.699951171875,-20.39996337890625,-23.099960327148438,-13.199981689453125,-12.199951171875,2,0.010279512793169188,-2.3076986278859586,635.0,2.1147509818145434,629.7999877929688,-1.3272705078125,618.0,0.010279512793169188 5688,2022-06-30,628.4000244140625,632.2000122070312,614.7999877929688,624.4000244140625,117518.0,0.009315851358115523,2.0000105233249497,-0.6896493665025045,57.605182787819174,52.94570502958185,-21.403225199980056,-24.785536511290275,-20.59104344115235,23.664458764141386,8.489683422079857,17.4000244140625,6.998215992681935,22.48002319335933,-9.144448672719363,54.10449505943802,6.667787260319983,38.292259126398676,-50.64865324999994,76.41510791988276,26.114281942602773,15.812235933039334,6,-23.5,-26.20001220703125,-28.900009155273438,-19.000030517578125,-35.800048828125,3,-0.029280750635264807,2.4666612413194446,622.5999755859375,-2.3076986278859586,635.0,2.1147509818145434,629.7999877929688,-0.029280750635264807 5689,2022-07-01,636.4000244140625,638.7999877929688,621.2000122070312,625.2000122070312,74013.0,0.0127307442539637,1.2000053405965447,2.8000030517578125,59.19003865560386,54.54564770707649,-27.81316761927053,-30.290336373461287,-28.722749947850843,13.450769533022594,7.638877463980432,17.5999755859375,4.505367932585386,27.910021972656295,-4.888554813363157,60.70859875867575,11.510733579646512,44.30931036566608,-56.222707119999995,91.0449086863543,38.76465676829709,16.399288393009744,7,-31.300018310546875,-34.000030517578125,-35.45001220703125,-27.000030517578125,-29.4000244140625,4,-0.027027045171576503,2.0000105233249497,628.4000244140625,2.4666612413194446,622.5999755859375,-2.3076986278859586,635.0,-0.027027045171576503 5690,2022-07-04,630.2000122070312,646.2000122070312,629.0,636.4000244140625,87620.0,-0.00974231924761415,-2.9999858058380586,-0.553571915139427,58.88430494630734,56.12760616297654,-18.02144305018919,-22.619493333665332,-22.838812185058487,17.66597460712387,7.361579260887413,17.20001220703125,6.370699156683372,20.040008544921875,-13.641742053865187,53.72175914370894,3.1991332455282873,36.88088384431546,-46.505334683034334,49.6855152770287,-5.326069382885251,16.840875299393545,7,-21.399993896484375,-24.100006103515625,-25.899993896484375,-13.20001220703125,-26.20001220703125,0,-0.0161853570445194,1.2000053405965447,636.4000244140625,2.0000105233249497,628.4000244140625,2.4666612413194446,622.5999755859375,-0.0161853570445194 5691,2022-07-05,642.0,651.5999755859375,632.4000244140625,632.4000244140625,111176.0,0.01872419480228804,-3.0,-1.5483801104537265,55.58035866338422,56.6320460400963,-23.935806876804236,-32.875939057416645,-35.507718624323616,4.159573211989027,7.144509191700122,21.39996337890625,6.364328842832492,29.78999633789067,-6.438855891561843,66.01884856734318,11.675570223164414,47.90442245261693,-53.30489570136035,74.1935801432031,21.843754780268824,18.114426114726285,7,-25.70001220703125,-30.5,-38.54998779296875,-25.0,-26.79998779296875,1,-0.051401869158878455,-2.9999858058380586,630.2000122070312,1.2000053405965447,636.4000244140625,2.0000105233249497,628.4000244140625,-0.051401869158878455 5692,2022-07-06,648.5999755859375,652.7999877929688,636.4000244140625,645.0,68889.0,0.010280335803640961,1.7333272298177083,0.37499841053876376,70.70571617586583,58.370883032664494,-22.491671163147885,-38.07280660588185,-43.04678746818513,-4.103407864496717,7.219762142432845,16.39996337890625,10.151185955198684,34.25997314453127,-5.28864916426744,73.80859545332999,14.485661990131916,54.03428429893063,-53.6143841585681,88.94733629728618,29.178333088588687,19.77431115439934,7,-24.199981689453125,-36.499969482421875,-45.14996337890625,-31.5999755859375,-20.39996337890625,2,-0.06074616845816683,-3.0,642.0,-2.9999858058380586,630.2000122070312,1.2000053405965447,636.4000244140625,-0.06074616845816683 5693,2022-07-07,650.0,656.0,636.0,654.0,69363.0,0.0021585329428939204,4.0,-1.1111186463666882,66.25767502904318,59.52730286478507,-18.465468187609076,-38.61745308731793,-45.16333335511672,-6.9963475950308975,7.669315460296615,20.0,14.939502387179118,33.859997558593705,-8.77965306505564,76.49964818224305,12.540172246768975,55.179822870418434,-48.07668100875867,82.75861464177787,21.075750981471074,21.319825311824694,7,-16.0,-36.29998779296875,-46.54998779296875,-33.0,-33.20001220703125,3,-0.060923039362980824,1.7333272298177083,648.5999755859375,-3.0,642.0,-2.9999858058380586,630.2000122070312,-0.060923039362980824 5694,2022-07-08,670.5999755859375,673.2000122070312,645.4000244140625,653.5999755859375,135030.0,0.03169227013221154,1.5044951419475099,-4.25,77.2005568025337,61.70212908331166,-34.441358177028974,-56.57336154814175,-66.26812597390222,-29.16343927611547,7.8223892855517825,27.79998779296875,19.7813227500053,50.93997497558598,2.598728079986813,99.28122187118515,26.769351527786398,75.11059842338557,-61.10592125347,94.11756583026431,26.481043065274065,24.170623447799585,7,-26.799957275390625,-48.299957275390625,-68.79997253417969,-53.5999755859375,-51.199951171875,4,-0.11631375311615155,4.0,650.0,1.7333272298177083,648.5999755859375,-3.0,642.0,-0.11631375311615155 5695,2022-07-11,669.4000244140625,670.5999755859375,652.7999877929688,662.4000244140625,59348.0,-0.0017893695430372114,2.7872707911277335,0.4117647058823529,80.45112781954887,64.23314743802999,-30.210352863160892,-52.687632590648946,-65.37812613603433,-29.547104279715086,7.983735410532019,17.79998779296875,22.637514320308128,46.32002258300781,-5.978931612984866,98.61897677900049,20.170545485011417,72.46949968100421,-49.71301682166484,90.68630164241466,14.887675174143936,26.149477097996364,7,-25.600006103515625,-47.100006103515625,-69.35002136230469,-52.4000244140625,-54.20001220703125,0,-0.09321784006309575,1.5044951419475099,670.5999755859375,4.0,650.0,1.7333272298177083,648.5999755859375,-0.09321784006309575 5696,2022-07-12,671.2000122070312,672.5999755859375,658.0,666.0,80569.0,0.002688956867822556,2.6500217439403073,0.74285888671875,84.60342803118394,67.83093210125446,-29.43026498833831,-51.17286864537391,-67.24142634721898,-32.92354506707488,8.518956212861655,14.5999755859375,24.565626600825112,44.35000915527348,-10.478308434238329,99.1783267447853,16.93585036051752,71.76416795002945,-42.95092387629222,94.62365767820373,11.228076758851941,27.41415879475591,7,-27.20001220703125,-48.899993896484375,-71.15000915527344,-54.20001220703125,-70.60003662109375,1,-0.10011920587734358,2.7872707911277335,669.4000244140625,1.5044951419475099,670.5999755859375,4.0,650.0,-0.10011920587734358 5697,2022-07-13,676.0,679.4000244140625,666.2000122070312,671.2000122070312,86626.0,0.007151352362443353,1.2758569887664097,0.9230724086528869,82.41563757901778,70.58764930027652,-28.89777902490971,-54.51489099734283,-71.92130396139396,-38.8569656062358,9.716771985215333,13.20001220703125,25.501847087588885,46.44999694824219,-12.533650413534929,105.4336443100193,16.958173267353573,75.9418206291308,-40.55876384905423,92.16584677090452,6.964602084385064,29.491823680888583,7,-25.699981689453125,-50.5999755859375,-77.69999694824219,-59.0,-83.0,2,-0.08994081034462831,2.6500217439403073,671.2000122070312,2.7872707911277335,669.4000244140625,1.5044951419475099,670.5999755859375,-0.08994081034462831 5698,2022-07-14,666.2000122070312,679.5999755859375,666.2000122070312,676.7999877929688,69469.0,-0.01449702336237979,-1.528300800368515,-2.2083338631537455,72.43949191909032,72.05981077399724,-14.719944131738885,-40.50675887675152,-61.72575123911827,-30.629341888762156,10.474104799648204,13.39996337890625,25.96758796432323,32.66000976562498,-24.810323502991423,90.13034303424138,3.9248431313167202,61.395176399933234,-22.846194168724423,60.81876458956476,-22.450295724833175,28.73516663430823,7,-11.9000244140625,-40.70001220703125,-67.90000915527344,-49.20001220703125,-65.60003662109375,3,-0.05703992690440085,1.2758569887664097,676.0,2.6500217439403073,671.2000122070312,2.7872707911277335,669.4000244140625,-0.05703992690440085 5699,2022-07-15,676.0,679.7999877929688,661.7999877929688,670.2000122070312,102103.0,0.014710278615130523,1.6865745063654376,-0.5471699199631485,71.91652194457845,73.50783488491625,-20.46394884598965,-47.347160081606035,-70.59549669992884,-42.043699625208546,11.167809510097468,18.0,29.111886685075774,39.03999633789067,-20.04874060819691,98.12873328397825,9.495627864846824,68.58436481093452,-25.39695045216706,85.92597113715279,4.3319173566190585,29.544368473043807,7,-19.899993896484375,-50.399993896484375,-82.75,-59.0,-87.20001220703125,4,-0.08757398255478,-1.528300800368515,666.2000122070312,1.2758569887664097,676.0,2.6500217439403073,671.2000122070312,-0.08757398255478 5700,2022-07-18,664.5999755859375,694.7999877929688,661.2000122070312,676.0,119813.0,-0.01686394144092085,-2.692314915422485,-1.9655255874646154,63.26164070848925,74.36131066770568,-4.102558894606318,-32.12852795874687,-58.53970925717226,-32.379045715165034,12.107042267211574,33.5999755859375,30.646316458576848,24.16997375488279,-32.70251127077631,81.04245878054189,-4.266268757946818,52.6062162677124,-8.157538389077445,17.934722215311535,-59.41297265554739,28.43624251282958,7,0.800018310546875,-31.499969482421875,-68.64997863769531,-47.5999755859375,-84.199951171875,0,-0.06801076261253991,1.6865745063654376,676.0,-1.528300800368515,666.2000122070312,1.2758569887664097,676.0,-0.06801076261253991 5701,2022-07-19,666.5999755859375,668.5999755859375,651.0,662.0,87353.0,0.00300932903019846,3.0930291975983306,-0.40350576620372847,71.73914092373013,74.47613563969063,-2.5100419710059896,-29.481109743720253,-59.67310007965466,-36.14595216354655,12.60572570550273,17.5999755859375,31.40716478310469,22.259976196289017,-30.126774307962478,74.64672670054051,-3.9333990558367304,48.453351448414764,28.20001220703125,35.61639254256089,-40.5984733014743,26.193375252125776,7,-1.199981689453125,-33.499969482421875,-72.14997863769531,-49.5999755859375,-82.0,1,-0.07710765865799196,-2.692314915422485,664.5999755859375,1.6865745063654376,676.0,-1.528300800368515,666.2000122070312,-0.07710765865799196 5702,2022-07-20,634.5999755859375,670.0,630.4000244140625,667.0,85705.0,-0.04800480223821213,1.0624974171337018,-7.043520951092004,52.433263706571104,72.94008993719373,30.502922330330307,7.004995384609288,-27.012172444021644,-5.561217478889716,12.164249285756087,39.5999755859375,32.103669113688625,-12.360021972656227,-56.20656653652827,31.486522591215817,-34.283294254592306,9.563250309279852,60.20001220703125,6.5216670189142745,-66.78996172205512,21.92327228193603,7,28.000030517578125,-1.499969482421875,-40.04997253417969,-17.5999755859375,-64.39996337890625,2,-0.05357705847468275,3.0930291975983306,666.5999755859375,-2.692314915422485,664.5999755859375,1.6865745063654376,676.0,-0.05357705847468275 5703,2022-07-21,642.0,647.5999755859375,634.5999755859375,638.5999755859375,88334.0,0.011660927669008947,-1.2806968700810588,-0.10493894605174421,52.20819354124448,70.16316068593937,24.41640433407281,2.821206777958878,-32.690961773258095,-14.277589610692871,12.347627434400103,13.0,33.134120388664655,-6.909997558593773,-45.702394192442625,31.88239907525508,-26.306195875518142,12.486200758330597,50.22398925781249,18.012394692971192,-50.86440090852118,19.396198316924412,7,20.600006103515625,-8.899993896484375,-44.25,-25.0,-71.79998779296875,3,-0.07632398753894076,1.0624974171337018,634.5999755859375,3.0930291975983306,666.5999755859375,-2.692314915422485,664.5999755859375,-0.07632398753894076 5704,2022-07-22,650.0,653.0,637.0,642.0,68342.0,0.012461059190031154,1.2857142857142858,2.352924281046925,57.69828963811255,67.63506755466867,14.73672323694268,-2.802182736610348,-38.389946955303344,-23.672551581781136,13.199205662491877,16.0,31.313827379095756,-0.5099975585937955,-36.470788575271854,35.45079345808426,-18.490393066932825,17.470397949745234,39.751030664062455,30.43476200540408,-39.1813204084918,17.980395508339047,7,12.600006103515625,-16.899993896484375,-50.25,-33.0,-91.20001220703114,4,-0.0760000375600961,-1.2806968700810588,642.0,1.0624974171337018,634.5999755859375,3.0930291975983306,666.5999755859375,-0.0760000375600961 5705,2022-07-25,647.4000244140625,656.4000244140625,643.0,650.0,59155.0,-0.003999962439903859,-1.3508764415509322,-0.3249969482421875,52.26131860582095,64.04149984073945,15.519898789582498,1.2479317621942982,-34.05845711148265,-22.22537709929054,13.775504793874527,13.4000244140625,30.561570722941042,-3.9899749755859375,-38.654919179398576,30.6749692282267,-21.322447077492257,13.342497126320382,39.97696599999995,42.92931939593654,-25.029256517924203,17.332472101906323,7,15.199981689453125,-14.300018310546875,-47.6500244140625,-30.4000244140625,-88.800048828125,0,-0.09051596294598607,1.2857142857142858,650.0,-1.2806968700810588,642.0,1.0624974171337018,634.5999755859375,-0.09051596294598607 5706,2022-07-26,646.4000244140625,649.5999755859375,636.4000244140625,649.5999755859375,65261.0,-0.0015446400406071703,7.250095368886854,1.2307620076059909,49.0334127470236,60.33236374829565,14.11657769488636,3.3157854249782304,-31.65103202223895,-22.9321924256908,13.960039397497482,13.199951171875,26.079018058438464,-5.559976196289085,-39.45655865571473,28.33660626313656,-22.508267426001908,11.388315033423737,38.69788735999998,40.40406531382262,-23.870997869638394,16.948291229712844,7,16.199981689453125,-13.300018310546875,-45.20002746582031,-35.500030517578125,-89.800048828125,1,-0.10210395653964666,-1.3508764415509322,647.4000244140625,1.2857142857142858,650.0,-1.2806968700810588,642.0,-0.10210395653964666 5707,2022-07-27,629.0,649.4000244140625,629.0,646.5999755859375,87060.0,-0.02691835358427619,-1.318187808210627,5.5000762951094835,41.910627176553454,56.940267665791545,26.98644663420123,22.36661575202561,-13.094126064068405,-6.824189374858179,14.68489933978043,20.4000244140625,20.610657033033476,-23.280001831054733,-56.113711977805906,9.55370831569644,-39.69685690443032,-6.8631467576791465,53.90999627966244,0.0,-59.378463899406455,16.416855073375594,7,32.899993896484375,4.100006103515625,-25.300003051757812,-20.29998779296875,-92.5999755859375,2,-0.07058827410820745,7.250095368886854,646.4000244140625,-1.3508764415509322,647.4000244140625,1.2857142857142858,650.0,-0.07058827410820745 5708,2022-07-28,610.0,634.2000122070312,604.0,634.0,175830.0,-0.030206677265500748,1.475408359806889,1.3636382552244086,26.365055122098937,51.87899357440493,41.545018349208135,42.07464167124169,5.685919086181116,11.09549845591846,15.625260330430068,30.20001220703125,13.637547468183584,-41.36000061035156,-77.8397474584466,-4.88025376225653,-59.599874034399136,-23.12012718630399,69.67539650288268,11.45037634446176,-41.735487398837705,18.239873424047516,7,39.399993896484375,27.899993896484375,-9.649993896484375,-3.699981689453125,-67.20001220703114,3,-0.06524588162781764,-1.318187808210627,629.0,7.250095368886854,646.4000244140625,-1.3508764415509322,647.4000244140625,-0.06524588162781764 5709,2022-07-29,619.2000122070312,621.5999755859375,609.4000244140625,615.0,119806.0,0.015081987224641491,1.711118646366688,-0.1750005086263021,31.571215966293536,48.35783526971652,26.195338404085646,33.223356864711945,-3.6252320073753026,1.812540432567971,16.342545796376506,12.199951171875,7.023777439108244,-31.29998779296875,-70.00763320475664,7.407657618819144,-50.65381049886264,-11.94616508707486,54.42135257562086,29.007643368486775,-18.631841131841803,19.353822705893926,7,17.79998779296875,26.199981689453125,-18.850006103515625,-12.899993896484375,-85.60003662109375,4,-0.07913436536499407,1.475408359806889,610.0,-1.318187808210627,629.0,7.250095368886854,646.4000244140625,-0.07913436536499407 5710,2022-08-01,620.0,624.5999755859375,610.5999755859375,623.0,84669.0,0.0012919699244147154,3.516164599330577,-0.7142836382660254,31.065085952570456,43.83849582847656,20.566293027089273,33.32881456065115,-4.297240776461649,1.0962807682823268,16.737649325341973,14.0,2.2591119073850905,-29.98999938964846,-70.06833609336036,10.088337314063438,-50.029167741504466,-9.950831037792454,48.05165560003991,35.087738084084,-6.335571514124275,20.039168351855977,8,17.0,29.399993896484375,-19.649993896484375,-13.699981689453125,-82.20001220703114,0,-0.09870969710811472,1.711118646366688,619.2000122070312,1.475408359806889,610.0,-1.318187808210627,629.0,-0.09870969710811472 5711,2022-08-02,609.0,626.2000122070312,606.5999755859375,614.7999877929688,99459.0,-0.01774193548387093,-2.698107340891686,1.9333292643229167,26.30834921081643,40.93572755117048,25.18496132439759,43.98490491003338,7.395448235173717,12.640617715830672,17.005318378180696,19.60003662109375,-3.842217656477942,-39.33999938964848,-83.329680132112,4.649681352815037,-61.3348397608803,-17.345159018416666,53.92752315203677,11.013209936625646,-23.0004454438654,21.994840371231785,8,21.20001220703125,40.399993896484375,-9.149993896484375,-2.699981689453125,-77.4000244140625,1,-0.08275866077842775,3.516164599330577,620.0,1.711118646366688,619.2000122070312,1.475408359806889,610.0,-0.08275866077842775 5712,2022-08-03,609.2000122070312,613.0,599.0,608.7999877929688,111045.0,0.00032842726934534383,2.5,-0.06896987172066886,28.376335780295747,38.28774335550951,23.47132278386664,42.88029609816783,8.285138021406283,12.972470960397573,17.36251020586469,14.0,-8.547965644767714,-37.16998901367185,-84.51183699637681,10.17185896903311,-60.84091300502428,-13.499065022319428,49.01330909284263,28.977297357282687,-1.577710145077475,23.670923991352478,8,18.5,37.699981689453125,-5.649993896484375,-2.899993896484375,-72.60003662109375,2,-0.08634280296635666,-2.698107340891686,609.0,3.516164599330577,620.0,1.711118646366688,619.2000122070312,-0.08634280296635666 5713,2022-08-04,610.4000244140625,617.4000244140625,608.2000122070312,610.7999877929688,125864.0,0.001969816452701334,-2.8333481683048714,-0.9998474214220323,23.37664911246415,34.47422774154858,19.35259624191508,40.64534760440904,8.050049743345653,12.610496772275951,17.508787689421315,9.20001220703125,-14.747985382221714,-33.989978027343795,-83.9335138221121,15.953557767424513,-58.96174592472789,-9.018210129959698,41.891964755824006,41.9118356539398,17.602413536480153,24.971767897384147,8,17.29998779296875,36.499969482421875,-6.850006103515625,-4.100006103515625,-66.800048828125,3,-0.12123197418124998,2.5,609.2000122070312,-2.698107340891686,609.0,3.516164599330577,620.0,-0.12123197418124998 5714,2022-08-05,592.5999755859375,616.0,591.5999755859375,610.5999755859375,134566.0,-0.029161284594003245,-1.44000244140625,45.00412025026705,22.222243153329984,31.136552691271806,31.462845818636424,55.12869094547136,26.853744466706303,30.339260546378682,17.251180692077394,24.4000244140625,-17.010260777084568,-47.890026855468705,-101.27884657201719,5.498792861079778,-74.58443671374289,-21.19561699719452,54.36281466696039,2.890170351410422,-21.30749147315969,26.694409858274227,8,28.0,50.600006103515625,10.950042724609375,13.700042724609375,-40.0,4,-0.08403643240742376,-2.8333481683048714,610.4000244140625,2.5,609.2000122070312,-2.698107340891686,609.0,-0.08403643240742376 5715,2022-08-08,607.0,610.7999877929688,593.0,596.0,83674.0,0.02429973845311828,-1.0941162109375,-0.6111111111111112,29.01411114406433,28.91218584649856,11.990324624741788,37.749558385903015,13.355247203988938,15.861547174798716,16.979652292496667,18.20001220703125,-19.675887513138605,-30.370001220703102,-83.93814095962546,23.198138518219253,-57.15407109016428,-3.585931351241925,33.31925249286269,44.5086939725201,20.856730631428213,26.784069869461163,8,13.5,36.199981689453125,-3.25,-0.699981689453125,-62.4000244140625,0,-0.1209226102373353,-1.44000244140625,592.5999755859375,-2.8333481683048714,610.4000244140625,2.5,609.2000122070312,-0.1209226102373353 5716,2022-08-09,604.0,611.2000122070312,599.7999877929688,605.0,104120.0,-0.0049423393739703725,-1.4255308096876826,-0.09090909090909091,36.46020242044643,28.30658309582,9.323888795734774,37.37310843959892,16.350735794860952,18.618726686835544,16.606520676488785,11.4000244140625,-24.225137781550757,-30.01000061035154,-83.07130940603167,23.051308185328594,-56.54065500819161,-3.479346212511473,30.472939264031652,48.06201917162675,21.324345379039684,26.530654397840042,8,8.899993896484375,39.199981689453125,3.45001220703125,2.300018310546875,-71.79998779296886,1,-0.10960266921693895,-1.0941162109375,607.0,-1.44000244140625,592.5999755859375,-2.8333481683048714,610.4000244140625,-0.10960266921693895 5717,2022-08-10,615.2000122070312,617.2000122070312,601.0,602.7999877929688,72025.0,0.018543066567932476,-1.0250015258789062,-12.4000244140625,38.52741327711973,29.657956224155644,-4.51423153658402,22.54021396689268,5.476137820296344,7.260910752923792,15.805474497457794,16.20001220703125,-27.79822764137998,-15.769989013671875,-65.5684470789663,34.02846905162255,-40.66921804631909,9.129240018975338,14.12817141562914,91.47283704117262,61.002923564664215,24.89922903264724,8,-6.300018310546875,27.999969482421875,-1.300018310546875,-8.899993896484375,-91.20001220703125,2,-0.13589082406090736,-1.4255308096876826,604.0,-1.0941162109375,607.0,-1.44000244140625,592.5999755859375,-0.13589082406090736 5718,2022-08-11,628.2000122070312,632.4000244140625,618.4000244140625,619.2000122070312,137562.0,0.021131338982524506,-1.641515517936316,0.7258050225928077,41.050916203015376,30.711256250458067,-16.38401704342766,6.901210283052706,-6.086433829779935,-5.557846383784181,14.617859159470402,17.20001220703125,-30.84009384462729,-0.8699890136718977,-47.82748308969417,46.087505062350374,-24.348736051682977,22.60875802433918,-36.60003662109375,89.70586475343622,56.78471248536074,23.478747038011132,8,-16.20001220703125,14.999969482421875,-9.95001220703125,-21.899993896484375,-118.40002441406244,3,-0.14581349067358151,-1.0250015258789062,615.2000122070312,-1.4255308096876826,604.0,-1.0941162109375,607.0,-0.14581349067358151 5719,2022-08-12,616.7999877929688,635.0,613.7999877929688,631.7999877929688,66545.0,-0.01814712542588348,-1.0190487816220237,-1.6666666666666667,38.28483941838147,31.513451079992628,-5.990168468064212,14.375769171135062,6.448310808878432,5.371379443014916,13.749956587158124,21.20001220703125,-31.916235681980538,-9.310012817382812,-50.977054087179454,32.35702845241383,-30.143533452281076,11.523507817515451,-24.384011230468786,56.666637602306544,23.978253919117748,20.8335206348983,8,-3.5,26.399993896484375,7.050018310546875,-10.499969482421875,-95.20001220703125,4,-0.11867706494118979,-1.641515517936316,628.2000122070312,-1.0250015258789062,615.2000122070312,-1.4255308096876826,604.0,-0.11867706494118979 5720,2022-08-15,619.4000244140625,623.0,612.0,621.7999877929688,45556.0,0.004215364255108378,3.583344989382399,0.15999755859375,39.78821478433661,33.01121392149487,-9.704828061715034,8.65983536782494,4.656195462561868,2.2438214609796887,12.272328513030198,11.0,-29.056709725247288,-4.449978637695267,-42.02956404334259,33.129606767952055,-23.239771340518928,14.339814065128394,-25.280686914062585,55.68190290905245,22.979345697313356,18.789792702823636,8,-6.10003662109375,23.799957275390625,13.649993896484375,-7.70001220703125,-98.800048828125,0,-0.10784637745424086,-1.0190487816220237,616.7999877929688,-1.641515517936316,628.2000122070312,-1.0250015258789062,615.2000122070312,-0.10784637745424086 5721,2022-08-16,615.2000122070312,632.2000122070312,613.7999877929688,624.2000122070312,78591.0,-0.006780775010469808,-2.11863530093311,3.7500572213321126,44.20169472313419,34.769587137365804,-5.065552960286368,9.287843514235874,9.496582359937975,5.8609868918013035,11.18898219000894,18.4000244140625,-27.549588979406735,-6.079992675781227,-37.94561270628412,25.78562735472167,-22.012802691032675,9.85281733947022,-19.44544820703129,41.76474178538603,4.722062418324711,15.932810015251453,8,-1.9000244140625,27.999969482421875,17.850006103515625,-3.5,-100.00000000000011,1,-0.11475948507838285,3.583344989382399,619.4000244140625,-1.0190487816220237,616.7999877929688,-1.641515517936316,628.2000122070312,-0.11475948507838285 5722,2022-08-17,600.5999755859375,640.2000122070312,587.7999877929688,617.5999755859375,228930.0,-0.023732178692123407,-1.4600964527951539,1.8888888888888888,45.89877557107174,37.27204563276665,9.148321908044863,22.356302022808904,24.419353503642014,19.81929535784093,11.677508811466062,52.4000244140625,-26.404993810777114,-18.980029296875045,-51.47513421356723,13.51507561981714,-35.22758175522108,-2.73247683852901,34.4000244140625,24.427446239001448,-15.197637442027748,16.24755245834607,8,13.4000244140625,40.70001220703125,32.55003356933594,11.10003662109375,-86.0,2,-0.11388605754133818,-2.11863530093311,615.2000122070312,3.583344989382399,619.4000244140625,-1.0190487816220237,616.7999877929688,-0.11388605754133818 5723,2022-08-18,593.0,599.4000244140625,579.0,595.7999877929688,176701.0,-0.012653972518935075,3.079979980590939,0.1647051642922794,38.40709302985046,39.070362285713365,15.66822146992024,27.50741874891321,32.00250194981163,26.829023517563428,12.319235772477677,21.5999755859375,-23.625325998463836,-24.1300048828125,-56.89541262156945,8.635402855944449,-40.512708752190974,-7.747301013434026,47.20001220703125,22.87581243062488,-17.34493154335558,16.382703869378457,8,16.600006103515625,43.899993896484375,44.85002136230469,21.800018310546875,-88.79998779296875,3,-0.11635750421585156,-1.4600964527951539,600.5999755859375,-2.11863530093311,615.2000122070312,3.583344989382399,619.4000244140625,-0.11635750421585156 5724,2022-08-19,600.5999755859375,602.4000244140625,580.4000244140625,587.7999877929688,132157.0,0.012816147699725944,1.6829128504385948,-4.571444141689374,41.90317331412274,40.502480304608746,10.417943257201955,16.88232479003284,24.91854758288582,18.769611926471953,12.677062561009992,22.0,-21.22110253205426,-14.060028076171875,-43.69021859835618,15.570162446012432,-28.87512333726397,0.7550671849202217,39.60003662109375,35.29407071499879,-5.345626662143353,14.815095261092141,8,9.000030517578125,36.300018310546875,39.300018310546875,14.300018310546875,-87.0,4,-0.15118213700289518,3.079979980590939,593.0,-1.4600964527951539,600.5999755859375,-2.11863530093311,615.2000122070312,-0.15118213700289518 5725,2022-08-22,588.7999877929688,602.4000244140625,577.0,594.7999877929688,137096.0,-0.019647000120932123,1.3962204397970877,-0.46875044703526214,41.62521325584679,41.076370397431006,21.640490943492523,25.36766035817709,37.08228900210179,30.161426640980267,12.946677143977281,25.4000244140625,-18.60012658106075,-22.930014038085915,-50.44225878234795,4.582230706176119,-36.68613641021693,-9.173891665954898,48.952023925781305,18.670863154763687,-24.654068270101853,13.75612237213102,8,19.800018310546875,47.100006103515625,52.050018310546875,26.20001220703125,-70.79998779296875,0,-0.11413045788081744,1.6829128504385948,600.5999755859375,3.079979980590939,593.0,-1.4600964527951539,600.5999755859375,-0.11413045788081744 5726,2022-08-23,580.4000244140625,590.0,580.4000244140625,583.5999755859375,120010.0,-0.014266242447443456,-5.0000762951094835,0.5333251953125,38.81989005151495,41.10886781680825,29.43628715593195,30.113480339013904,45.92353509392376,38.17048258009754,13.62102178779367,9.5999755859375,-14.323476555191974,-28.02997741699221,-53.81101561693151,-2.2489392170529072,-40.92049651696186,-15.139458317022559,53.706866601562524,5.379784426187554,-38.117580545040184,12.890519099969675,8,28.199981689453125,43.0999755859375,68.8499755859375,42.0999755859375,-69.6000366210937,1,-0.10303247124859372,1.3962204397970877,588.7999877929688,1.6829128504385948,600.5999755859375,3.079979980590939,593.0,-0.10303247124859372 5727,2022-08-24,584.5999755859375,588.2000122070312,571.7999877929688,579.2000122070312,98005.0,0.007236304264657933,1.6031709124729339,-1.6875143053330282,40.212428198046496,41.01570248292282,22.841248559824294,23.628061974079742,41.378134801806254,33.280734935623286,14.88350284322808,16.4000244140625,-11.656422983673338,-21.610025024414085,-47.57891892073064,4.358868871902473,-34.594471972572364,-8.625578076255806,46.08050196875001,41.829975406451766,-1.7907853401672327,12.984446948158261,8,21.4000244140625,36.300018310546875,64.6500244140625,37.9000244140625,-92.19998168945312,2,-0.11871359267394366,-5.0000762951094835,580.4000244140625,1.3962204397970877,588.7999877929688,1.6829128504385948,600.5999755859375,-0.11871359267394366 5728,2022-08-25,570.2000122070312,596.4000244140625,569.0,596.4000244140625,90738.0,-0.02463216554956804,1.0916039425897064,-4.851887016377878,41.27727033971017,41.34819480751491,31.45671091307895,36.77911247005966,56.405867019438915,46.63830315303005,15.24907423317569,27.4000244140625,-10.8945393345615,-34.019989013671875,-64.47781008671791,-3.562167940625841,-49.24889955019489,-18.791078477148858,55.77002616671871,3.592848293027013,-43.31371660865302,15.228910536523001,8,34.399993896484375,42.5,77.64999389648438,52.29998779296875,-75.30001831054688,3,-0.09750970787581492,1.6031709124729339,584.5999755859375,-5.0000762951094835,580.4000244140625,1.3962204397970877,588.7999877929688,-0.09750970787581492 5729,2022-08-26,570.2000122070312,575.0,565.4000244140625,572.7999877929688,119662.0,0.0,1.7428501674107142,0.09923566315132286,33.85964583528529,40.68946492428698,26.989597589408277,34.69896808413057,56.363136738520325,45.68432190696126,15.692191918710426,9.5999755859375,-11.310921568014464,-31.56998901367183,-64.71840655087624,1.5784285235325797,-48.14419778227398,-14.995780245069682,50.07302232934376,12.972939980996623,-32.82264681335287,16.574208768602187,8,32.600006103515625,40.70001220703125,77.64999389648438,52.29998779296875,-75.10000610351562,4,-0.11574885757111553,1.0916039425897064,570.2000122070312,1.6031709124729339,584.5999755859375,-5.0000762951094835,580.4000244140625,-0.11574885757111553 5730,2022-08-29,558.7999877929689,562.5999755859375,550.5999755859375,560.7999877929689,54857.0,-0.019993027306220434,3.285732970027422,0.7692379923940091,31.535937201587146,39.282158533003965,32.28457913856096,43.50972241340662,67.98682962717544,56.48869514870319,16.553279171913495,19.60003662109375,-13.56222484659611,-39.91001281738272,-77.03342195523737,-2.7866036795280706,-58.47171738631005,-21.348308248455396,54.8882855287286,17.903937696232063,-26.46462819591717,18.56170456892731,8,36.60000610351551,44.700012207031136,89.05001831054676,63.700012207031136,-52.19998168945324,0,-0.08088763993276538,1.7428501674107142,570.2000122070312,1.0916039425897064,570.2000122070312,1.6031709124729339,584.5999755859375,-0.08088763993276538 5731,2022-08-30,558.5999755859375,567.5999755859375,555.7999877929689,559.2000122070311,61187.0,-0.0003579316596289406,-2.8064401807425647,0.30001831054681816,24.596025481364265,36.915186300814256,26.386357092153048,41.887906688567455,68.63201517884295,56.09542682780909,17.146060141211084,11.799987792968636,-14.753262898687012,-37.59002380371089,-78.42891793418926,3.2488703267674737,-58.009470868950075,-17.17057673847171,46.255936052753555,17.467230286198607,-20.07782993940131,20.419447065239165,8,17.9000244140625,41.5,89.25003051757812,63.9000244140625,-59.999969482421875,1,-0.07268166373145757,3.285732970027422,558.7999877929689,1.7428501674107142,570.2000122070312,1.0916039425897064,570.2000122070312,-0.07268166373145757 5732,2022-08-31,556.5999755859375,562.4000244140625,550.0,556.0,150476.0,-0.0035803796767125418,1.0327786838497943,-0.999898280948211,14.34259823836912,34.24135354620521,24.013909874554997,41.893073458481126,71.26300236308487,57.640971158923776,17.50161937498742,12.4000244140625,-16.734025564519357,-36.96002197265625,-80.92626239269487,7.006218447382366,-58.943142182675615,-14.976901762636885,40.66010500536811,14.22407783030657,-16.03218189916388,21.98312021001931,8,19.60003662109375,43.10003662109375,91.25003051757812,68.80001831054688,-56.5999755859375,2,-0.08228528530701906,-2.8064401807425647,558.5999755859375,3.285732970027422,558.7999877929689,1.7428501674107142,570.2000122070312,-0.08228528530701906 5733,2022-09-01,536.4000244140625,550.0,534.7999877929689,550.0,90602.0,-0.03629168533579319,1.235299925501056,-22.667548321464903,13.186792917902608,31.05064461329187,39.494050338039756,59.305501366901126,91.20167674525169,77.2101025120985,18.358435037051425,21.799987792968636,-20.117139032382738,-53.459973144531205,-103.4952658142497,-3.4246804748127033,-78.47761947939046,-28.442326809671954,53.29844328263425,3.9801893911210895,-21.98790012071287,25.017646334859275,9,32.199981689453125,51.0999755859375,111.0999755859375,93.99996948242188,-41.9000244140625,3,-0.08202839022172237,1.0327786838497943,556.5999755859375,-2.8064401807425647,558.5999755859375,3.285732970027422,558.7999877929689,-0.08202839022172237 5734,2022-09-02,542.7999877929689,544.0,532.5999755859375,541.0,135077.0,0.011931325666693304,4.428567276532051,-0.1323522811930683,16.1061235645238,28.21519020314487,26.857259922244225,51.630474716328536,84.12584893236601,70.34425502102397,18.549369194177377,11.4000244140625,-22.932398419491847,-44.570010375976494,-98.81100290479208,9.670982152839088,-71.69050664038423,-17.44951411156876,37.0167535210569,29.14289202008961,6.646988460957939,27.120496264407787,9,21.700012207031136,43.60000610351551,100.85000610351551,87.60000610351551,-45.799987792968864,4,-0.08824612191176795,1.235299925501056,536.4000244140625,1.0327786838497943,556.5999755859375,-2.8064401807425647,558.5999755859375,-0.08824612191176795 5735,2022-09-05,533.5999755859375,535.0,527.0,533.2000122070311,49729.0,-0.016949175412546924,3.999980926586431,0.22220338408332876,15.423659642612819,25.61560904660019,30.624167081907217,58.02454150615995,92.14874982381218,79.0233493708522,18.82087734867069,15.799987792968864,-24.685749122678544,-50.10002136230469,-108.52028679426496,8.320244069655587,-79.31015407828477,-20.889888646324607,36.773412582470655,16.25610727761993,-3.6453438779839225,29.210132715980127,9,28.10003662109375,50.000030517578125,107.60002136230469,96.80001831054688,-36.5999755859375,0,-0.07215137039717001,4.428567276532051,542.7999877929689,1.235299925501056,536.4000244140625,1.0327786838497943,556.5999755859375,-0.07215137039717001 5736,2022-09-06,537.7999877929689,542.7999877929689,530.0,530.0,104195.0,0.007871087704641289,-2.282053288469844,19.501754921404782,20.817793257190658,23.460649608727316,22.06637187469653,51.23768199364804,86.62852374136196,74.12675430241177,18.92641393319639,12.799987792968864,-27.685432390330334,-42.590008544921716,-103.6111504344957,18.431133344652267,-73.10057948970871,-12.079437600134725,23.898722741757638,30.508419052611206,10.717663221016213,30.51057094478697,9,23.900024414062386,45.80001831054676,105.40000915527332,92.60000610351551,-41.39999389648449,1,-0.05801409891713116,3.999980926586431,533.5999755859375,4.428567276532051,542.7999877929689,1.235299925501056,536.4000244140625,-0.05801409891713116 5737,2022-09-07,531.5999755859375,535.5999755859375,527.4000244140625,530.7999877929689,57965.0,-0.011528472197396389,-1.1579061493611313,0.10256269807111347,21.092220706238933,21.2178663161194,22.303122538298567,53.601644384147676,91.80880844795456,79.63176685423514,19.491250991042246,10.399963378906364,-30.287075916959452,-44.61001892089848,-107.02844478036423,17.80840693856726,-75.81923185063135,-13.400805991165612,23.158992841843656,19.999893851902172,0.5746172890603489,31.20921292973285,9,19.4000244140625,52.000030517578125,108.20002746582031,98.80001831054688,-46.999969482421875,2,-0.06207669487954515,-2.282053288469844,537.7999877929689,3.999980926586431,533.5999755859375,4.428567276532051,542.7999877929689,-0.06207669487954515 5738,2022-09-08,536.5999755859375,538.5999755859375,530.0,532.7999877929689,82654.0,0.009405568528269681,1.205125396142259,4.7500572213326455,19.111925438028152,19.579230716424163,13.450159521332466,43.62396372935859,85.6391752958159,74.00030135275233,20.966279559128985,8.5999755859375,-31.91983565317355,-35.030017089843795,-94.77112131231877,24.711087132631178,-64.90056920108123,-5.1594649786063655,12.607199156287379,56.47044462316176,37.43924680059534,29.870552111237476,9,10.70001220703125,47.000030517578125,100.70002746582031,93.80001831054688,-38.499969482421875,3,-0.06820718831746564,-1.1579061493611313,531.5999755859375,-2.282053288469844,537.7999877929689,3.999980926586431,533.5999755859375,-0.06820718831746564 5739,2022-09-09,543.5999755859375,543.5999755859375,534.4000244140625,537.4000244140625,62277.0,0.013045099363555579,1.9677495569994092,1.631571339083555,27.12546880685383,19.08917867256491,2.5481004492564807,32.526471726458,77.26886408461314,66.42548317076796,22.144323936685335,9.199951171875,-34.18228724560538,-24.370016479492165,-81.36528700348117,32.6252540444969,-52.867651741486725,4.127618782502395,1.1657642078423578,100.0,77.5803674276068,28.49763526199453,9,3.70001220703125,40.000030517578125,93.70002746582031,86.80001831054688,-45.39996337890625,4,-0.09032372662087307,1.205125396142259,536.5999755859375,-1.1579061493611313,531.5999755859375,-2.282053288469844,537.7999877929689,-0.09032372662087307 5740,2022-09-12,552.5999755859375,555.7999877929689,541.7999877929689,545.2000122070311,54771.0,0.016556292134301653,1.028987302022532,1.1935518802914142,36.016058279421,20.358071205682325,-8.296304504798627,19.252467722040933,67.17475631536513,56.84287616109077,22.98472154902182,14.0,-35.617379555247794,-12.030014038085938,-63.93735242611501,39.87732434994314,-37.983683232100475,13.9236551559286,-25.5999755859375,88.732336854321,61.50700711288602,25.95366919401452,9,-7.89996337890625,31.000030517578125,79.30000305175781,77.80001831054688,-52.5999755859375,0,-0.10061523351857415,1.9677495569994092,543.5999755859375,1.205125396142259,536.5999755859375,-1.1579061493611313,531.5999755859375,-0.10061523351857415 5741,2022-09-13,544.5999755859375,559.5999755859375,544.5999755859375,557.7999877929689,62462.0,-0.014477018373946438,-1.2727251709676375,-1.7837942610173005,30.62014586936114,22.16668760912588,-2.7837940377343102,22.864365314363113,73.58472263965564,63.86933105242929,24.35072249270015,15.0,-36.549886956429646,-16.500012207031205,-63.27589885994496,30.27587444588255,-39.88795553348814,6.88793111942573,-17.023975830078143,53.4160784283992,26.879911576818955,23.387943326456877,9,-1.29998779296875,39.000030517578125,87.25001525878906,85.80001831054688,-117.39996337890625,1,-0.08740355806061961,1.028987302022532,552.5999755859375,1.9677495569994092,543.5999755859375,1.205125396142259,536.5999755859375,-0.08740355806061961 5742,2022-09-14,532.2000122070311,542.5999755859375,525.5999755859375,540.2000122070311,85243.0,-0.022768938550842166,1.6562651992713415,0.6060600455913648,31.225287384051285,24.17096477203129,6.47160889949464,31.4918362129539,84.00501114286976,75.14989192343319,24.834768445956204,19.0,-36.57190562344431,-25.479977416992256,-70.04560913968112,19.085654305696607,-47.762793278336744,-3.1971615556477673,27.399963378906364,19.411872414981282,-9.612286800918731,22.282815861344453,9,10.399963378906364,50.69998168945324,95.84997558593761,98.19998168945324,-117.10000610351551,2,-0.06726797724427747,-1.2727251709676375,544.5999755859375,1.028987302022532,552.5999755859375,1.9677495569994092,543.5999755859375,-0.06726797724427747 5743,2022-09-15,524.0,535.4000244140625,522.2000122070311,527.4000244140625,179921.0,-0.015407764034100158,-2.771432059151696,0.4250030517578125,28.88481367812824,25.590819229098447,14.223448901427105,36.10881258770928,90.04411313191133,82.2832245973159,25.03363493521934,13.200012207031364,-36.20687830593056,-30.22998962402346,-73.95819884901368,13.49821960096682,-52.09409423651857,-8.365885011528349,35.5999755859375,4.8128062980512425,-25.157705642384318,21.864104612495137,9,16.899993896484375,57.20001220703125,102.04998779296875,109.10000610351562,-117.5,3,-0.07519082804672594,1.6562651992713415,532.2000122070311,-1.2727251709676375,544.5999755859375,1.028987302022532,552.5999755859375,-0.07519082804672594 5744,2022-09-16,509.7999877929688,520.5999755859375,509.7999877929688,520.0,218549.0,-0.0270992599370824,-1.1176421309621527,2.999982048612341,28.163983367096776,27.00641075404111,25.98247068731365,45.48981831679015,101.20955606330284,95.31676850234129,25.611991983209943,14.200012207031193,-35.2552400406214,-39.89000244140624,-82.17813668620971,2.3981318033972343,-61.03406956380792,-18.74593531900456,48.303989257812475,0.0,-30.195749945591885,21.144067122401722,9,24.899993896484318,65.2000122070312,117.80000305175776,123.30001831054682,-106.5,4,-0.022950141172236704,-2.771432059151696,524.0,1.6562651992713415,532.2000122070311,-1.2727251709676375,544.5999755859375,-0.022950141172236704 5745,2022-09-19,521.5999755859375,522.4000244140625,506.3999938964844,507.6000061035156,42282.0,0.023146308504347513,1.0512771355854948,-1.3725443850715444,35.056533970176616,28.588493055483994,13.746908130706174,29.931864111490654,86.48823357023821,82.51566296054443,26.12253602469461,16.000030517578125,-31.99110732941449,-24.730014038085983,-64.54015516064578,15.080127084473759,-44.63508459936588,-4.824943476806084,33.605762109375064,28.57140398690497,-3.100807616237166,19.905070561279874,9,11.400009155273438,51.70002746582031,106.65000915527344,111.50003051757812,-115.89996337890625,0,-0.04486189508084237,-1.1176421309621527,509.7999877929688,-2.771432059151696,524.0,1.6562651992713415,532.2000122070311,-0.04486189508084237 5746,2022-09-20,520.5999755859375,525.5999755859375,518.7999877929689,523.0,149573.0,-0.001917178003846054,-1.266662597656298,-0.17143068897942457,35.34201080143984,30.171803066061873,13.466670946802765,27.639161474188313,84.43701932520821,82.61353038109985,26.57635841799483,6.799987792968636,-29.410395013327275,-22.740011596679665,-60.716427842761846,15.236404649402516,-41.728219719720755,-3.7518034736385744,30.701302605468754,39.226488596789245,5.126317877040883,18.988208123041087,9,12.400009155273438,52.70002746582031,107.65000915527344,112.50003051757812,-109.69998168945312,1,-0.03956968219745327,1.0512771355854948,521.5999755859375,-1.1176421309621527,509.7999877929688,-2.771432059151696,524.0,-0.03956968219745327 5747,2022-09-21,515.2000122070311,519.4000244140625,511.3999938964844,517.0,71787.0,-0.010372577088250345,1.4242382207425903,0.7499872844718444,40.185173987027746,32.51327512706183,18.210704544996588,29.063364626414796,86.50536935710704,87.13467062371194,26.78466987996161,9.199981689453125,-25.904325918676363,-24.66997680664076,-59.30838782370779,9.96843421042621,-41.989182315174276,-7.350771298107247,32.50916324078139,30.34485879320956,-7.25277279365055,17.319205508533493,9,17.7999725341798,58.099990844726676,113.0499725341798,117.89999389648449,-100.30001831054676,2,-0.1708074493690761,-1.266662597656298,520.5999755859375,1.0512771355854948,521.5999755859375,-1.1176421309621527,509.7999877929688,-0.1708074493690761 5748,2022-09-22,514.5999755859375,520.4000244140625,507.7999877929688,510.0,49474.0,-0.0011646673270118146,-1.8000081380208561,-2.5555593231831826,36.203518180650875,33.52194727970594,17.167169216252432,26.650813170670062,84.01406073643159,87.03507872344744,27.62691669980072,12.600036621093693,-23.839349332331608,-22.490011596679665,-55.77739747245914,10.79737427909987,-39.13370453456946,-5.846318658789869,29.80446533776876,42.70827869569018,3.874242462063073,16.643692937889767,9,18.400009155273438,39.80003356933594,113.05001831054688,118.50003051757812,-94.5999755859375,3,-0.19335401127667862,1.4242382207425903,515.2000122070311,-1.266662597656298,520.5999755859375,1.0512771355854948,521.5999755859375,-0.19335401127667862 5749,2022-09-23,504.20001220703125,515.2000122070311,498.3999938964844,512.5999755859375,80211.0,-0.02020980153966112,1.4705842754114498,-1.8260886872064326,35.78337824396954,33.49609394243356,23.90429395582214,33.574058809112785,90.8221623150323,96.8722148431059,28.47451930015193,16.80001831054676,-21.633721659569346,-29.58997497558596,-62.13440444275557,2.954454491583647,-45.86218970917071,-13.317760242001214,37.164072954497215,21.32361108462014,-19.525067112518443,16.27221473358479,9,24.799972534179688,46.19999694824219,119.04998779296875,128.89999389648438,-73.90002441406244,4,-0.1937723320937056,-1.8000081380208561,514.5999755859375,1.4242382207425903,515.2000122070311,-1.266662597656298,520.5999755859375,-0.1937723320937056 5750,2022-09-26,513.5999755859375,515.4000244140625,501.7999877929688,502.0,115035.0,0.01864332239453903,-1.2666727701823037,-1.3809554950045413,38.858180824941876,34.41143115972031,9.376433425093182,21.72821611730683,78.23302220975836,86.87853485632104,28.730584159179518,13.600036621093693,-19.4028092356059,-17.93001098632817,-49.42236212768705,13.56234015503071,-33.67618655700767,-2.183835415648673,23.46770044908658,55.882323241956314,13.158678461456994,15.746175570679451,9,6.9000091552734375,36.80003356933594,109.6500244140625,119.50003051757812,-89.2999877929687,0,-0.2147585534191928,1.4705842754114498,504.20001220703125,-1.8000081380208561,514.5999755859375,1.4242382207425903,515.2000122070311,-0.2147585534191928 5751,2022-09-27,518.0,523.0,512.0,512.7999877929689,84983.0,0.008567026135549938,-2.2352999255010726,0.44827785787196345,43.63296586486532,35.79006210203298,0.9011668442105929,14.89422312915167,70.56471997976826,81.99057522635405,29.133381271372976,11.0,-18.806967868488414,-11.499987792968795,-40.80332759729515,17.80335201135756,-26.151657695131917,3.1516821091943257,15.200907821170063,79.67480179086036,32.6690797318425,14.651669902163164,9,-1.0999908447265625,29.400009155273438,104.25,115.10000610351562,-93.29998779296875,1,-0.21679534322966942,-1.2666727701823037,513.5999755859375,1.4705842754114498,504.20001220703125,-1.8000081380208561,514.5999755859375,-0.21679534322966942 5752,2022-09-28,510.7999877929688,517.5999755859375,499.1000061035156,510.3999938964844,128492.0,-0.013899637465311199,1.6428585441775603,0.07692172259587866,38.16513658723693,36.821209091933945,5.304139405211629,19.486150846625094,75.37701826654501,88.72927937736114,29.4954243564494,18.899993896484375,-20.336288422269604,-16.41000061035146,-43.898393969794085,11.078392749091165,-30.154197290072773,-2.6658039306301475,18.920828635732676,50.40646674763357,4.408031105625049,13.744196679721307,9,1.1999969482421307,36.60002136230463,105.250015258789,122.30001831054682,-86.5,2,-0.19557556046178814,-2.2352999255010726,518.0,-1.2666727701823037,513.5999755859375,1.4705842754114498,504.20001220703125,-0.19557556046178814 5753,2022-09-29,492.3999938964844,508.20001220703125,486.0,508.20001220703125,107176.0,-0.03602191530188936,1.8101248708316031,-39.500648508424995,28.737537275696297,36.88493730400055,20.95379761268157,36.280898052495104,90.88769781431188,107.03210867201858,29.45385297521067,24.799987792968807,-21.237823886366186,-32.60999298095703,-63.79580192114588,-1.424184040768239,-48.2028974510514,-17.017088510862607,34.1887402789954,17.29728080130912,-20.966879766606013,15.592904470094409,9,13.399993896484375,48.800018310546875,121.05000305175781,140.70001220703125,-60.29998779296875,3,-0.15739236588271077,1.6428585441775603,510.7999877929688,-2.2352999255010726,518.0,-1.2666727701823037,513.5999755859375,-0.15739236588271077 5754,2022-09-30,494.8999938964844,496.7999877929688,490.3999938964844,491.7999877929688,80467.0,0.005077173092990606,-1.169491700761925,-0.19620269056563328,24.67075693551888,35.73096207792747,18.012132167748064,31.6300434029705,85.20995891238977,104.67203509611636,29.330825184332475,6.399993896484432,-21.498894486405106,-27.714993286132767,-60.46618225749876,5.036195685233224,-44.09058777181576,-11.339398800449771,26.818092177937842,24.05403755806588,-7.502944304145743,16.375594485683006,9,10.899993896484375,35.600006103515625,113.75001525878906,137.0,-63.60000610351557,4,-0.15134369533282077,1.8101248708316031,492.3999938964844,1.6428585441775603,510.7999877929688,-2.2352999255010726,518.0,-0.15134369533282077 5755,2022-10-03,495.1000061035156,495.1000061035156,481.5,492.5,49598.0,0.000404146715494047,9.461518598072702,0.8387099949793915,26.672952351422296,34.76773336125886,15.262838718503872,29.9324754857696,81.852831678239,104.32393063344398,29.103584500236725,13.600006103515625,-20.766877356742725,-25.58998260498049,-60.101105545688256,8.921140335727273,-42.845544075334374,-8.33442113462661,22.331909641975926,32.771099044615966,3.8147714748464487,17.255561470353875,10,7.149993896484375,29.449981689453125,111.75001525878906,135.0,-60.100006103515625,0,-0.13088268533973402,-1.169491700761925,494.8999938964844,1.8101248708316031,492.3999938964844,1.6428585441775603,510.7999877929688,-0.13088268533973402 5756,2022-10-04,506.6000061035156,510.20001220703125,496.5,499.7999877929688,76591.0,0.023227630495313623,-1.0447788727165894,2.6153855182694006,37.832694601085606,34.50634676282085,1.752381263452662,16.838523951493926,67.2964927042683,92.5687618436666,29.039766450709543,15.100006103515625,-18.521519636114704,-12.529983520507812,-46.602467340039084,21.542500299023402,-29.566225430273448,4.506258389257823,5.801441437607082,69.52914980167787,37.73936411584499,17.036241909765607,10,-4.350006103515625,17.949981689453125,92.84999084472656,116.0999755859375,-71.39999389648438,1,-0.16245562044807815,9.461518598072702,495.1000061035156,-1.169491700761925,494.8999938964844,1.8101248708316031,492.3999938964844,-0.16245562044807815 5757,2022-10-05,498.6000061035156,519.7999877929689,496.7999877929688,519.7999877929689,77694.0,-0.015791551329680242,1.1698131948333057,-3.1176359711520334,37.90476129579417,34.69537377561455,7.990307349873262,23.44133731129773,72.64511855673891,100.22616137345403,28.631136410178705,23.000000000000057,-18.095329043863217,-18.879985046386764,-53.599817097651226,15.839847004877754,-36.23990107201905,-1.5200690207545335,-17.100006103515625,44.64754974844889,9.055179621629378,17.35991602563225,10,3.649993896484375,23.350006103515625,89.69998168945312,124.0999755859375,-52.399993896484375,2,-0.14821498794996368,-1.0447788727165894,506.6000061035156,9.461518598072702,495.1000061035156,-1.169491700761925,494.8999938964844,-0.14821498794996368 5758,2022-10-06,500.0,507.20001220703125,496.70001220703125,503.7999877929688,86969.0,0.0028078497379595557,-1.0192378794903547,0.17924486203019976,44.685470182787775,35.6844951021499,4.8070227795025176,20.19413927902201,69.16787347367085,97.90383250191144,28.4358486786072,10.5,-17.711940456644527,-15.649992370605446,-49.98262340120323,18.682638659992335,-32.81630788590428,1.5163231446934446,-17.734000244140645,48.302887457829016,7.869244572971482,17.166315515298884,10,2.25,20.54998779296875,87.95001220703125,122.39999389648438,-39.29998779296875,3,-0.15140002441406242,1.1698131948333057,498.6000061035156,-1.0447788727165894,506.6000061035156,9.461518598072702,495.1000061035156,-0.15140002441406242 5759,2022-10-07,494.5,501.7999877929688,490.0,497.3999938964844,105668.0,-0.01100000000000001,1.0170950871838915,0.7631587401018213,34.22585149053032,35.16979184277084,9.818943744948399,23.006649697902958,72.18729411933623,102.44334421843087,28.7197428442565,11.799987792968807,-18.068909738457876,-18.694993591308616,-51.60490447880011,14.214917296182932,-35.14994903505442,-2.2400381475628706,-11.483320483398472,33.94256956496093,-7.661443382712157,16.454955443745767,10,7.75,26.04998779296875,83.55000305175781,120.29998779296875,-20.700012207031193,4,-0.1261880564135175,-1.0192378794903547,500.0,1.1698131948333057,498.6000061035156,-1.0447788727165894,506.6000061035156,-0.1261880564135175 5760,2022-10-10,497.0,500.3999938964844,486.2999877929688,490.1000061035156,56419.0,0.005055611729019249,1.05839780273143,-2.379313247813779,36.49886414504306,34.3771138739017,5.270899866745026,16.999224456050797,67.15883086739291,99.10260591194583,29.95130758484891,14.100006103515568,-17.981730909808448,-13.414994812011741,-41.32274873029087,14.492759106267386,-27.368871771151362,0.538882147127822,-13.247654317871138,31.940334946361716,-9.552798978048585,13.953876959139572,10,3.649993896484432,23.54998779296875,78.44999694824219,116.69998168945312,-21.399993896484375,0,-0.1321931835151533,1.0170950871838915,494.5,-1.0192378794903547,500.0,1.1698131948333057,498.6000061035156,-0.1321931835151533 5761,2022-10-11,497.0,501.20001220703125,490.0,493.3999938964844,69675.0,0.0,-1.1538497653959805,0.521740476516924,38.90243158107856,34.459035539884106,2.211328955314798,13.966373322400102,64.93285331261848,98.5950296366043,31.483394073306982,11.20001220703125,-17.075031633269077,-11.034996032714844,-34.419940596208676,12.349948530778988,-22.727468314461817,0.6574762490320722,-12.526701475654363,31.940334946361716,-10.510111377008414,11.692472281746923,10,3.649993896484432,23.54998779296875,75.65000915527344,113.89999389648438,-12.0,1,-0.12474849094567408,1.05839780273143,497.0,1.0170950871838915,494.5,-1.0192378794903547,500.0,-0.12474849094567408 5762,2022-10-12,496.3999938964844,499.1000061035156,490.70001220703125,498.0,72996.0,-0.0012072557414801732,3.4210281161911036,-0.44444538634340697,38.90244605923018,35.58846984916565,0.6189772711484807,12.381627373710387,63.24756692515473,98.86722960397333,32.173912540087485,8.399993896484375,-17.25043318076041,-9.845001220703125,-30.795607068405275,11.105604626999082,-20.320304144554257,0.6303017031479499,-11.220161586766267,48.32533160449251,5.663466638081054,10.47530292385109,10,4.250000000000057,24.149993896484375,76.25001525878906,114.5,-13.29998779296875,2,-0.12328763586208935,-1.1538497653959805,497.0,1.05839780273143,497.0,1.0170950871838915,494.5,-0.12328763586208935 5763,2022-10-13,484.6000061035156,494.0,476.1000061035156,492.8999938964844,65139.0,-0.023771127997695762,2.4095226469494047,5.187472581967995,38.2493959604823,37.09720751860603,12.511945896957684,22.217630551494324,72.53934165858368,110.18763121118138,32.97588596127723,20.29998779296875,-18.858158064832537,-19.67498931884768,-41.0022875198988,1.6523088822034424,-30.338638419373297,-9.011340218322118,35.19998168945324,33.07395352537644,-11.779491396465396,10.663649100525575,10,13.34999084472662,33.24998474121094,82.69999694824219,126.29998779296875,2.399993896484375,3,-0.07924059722005394,3.4210281161911036,496.3999938964844,-1.1538497653959805,497.0,1.05839780273143,497.0,-0.07924059722005394 5764,2022-10-14,498.1000061035156,504.7999877929688,490.5,493.5,154668.0,0.02785802688808925,-1.698109350753305,-0.5542184179370087,41.14287767059233,38.70497699851381,-0.5435573103202955,8.217468558895689,57.21012242838697,96.39344805421251,33.00684207590684,20.199981689453182,-19.00839086434553,-5.589990234375023,-26.92104150493583,15.741061036185783,-16.255515869655483,5.07553540090538,20.825982055664213,76.65510117062087,31.825412295402863,10.665525635280408,10,-0.15000915527338066,19.749984741210938,67.34999084472656,112.79998779296875,-10.5,4,-0.07508531105842198,2.4095226469494047,484.6000061035156,3.4210281161911036,496.3999938964844,-1.1538497653959805,497.0,-0.07508531105842198 5765,2022-10-17,498.20001220703125,501.6000061035156,492.8999938964844,495.5,135856.0,0.0002007751501509336,-1.202527929292149,0.5869583966351097,38.10097062023301,38.73478544508575,-0.17610252328847764,6.613593053045804,54.780117785506036,95.85314938032695,32.906448736283586,8.70001220703125,-16.18150694628696,-4.319985961914085,-24.01935789550157,15.3793859716734,-14.169671928707885,5.529700004879658,19.869456311035265,77.00355471528766,35.07039266500993,9.849685966793752,10,-0.25001525878900566,19.649978637695312,67.24998474121094,112.69998168945312,-12.600006103515625,0,-0.04897636253754811,-1.698109350753305,498.1000061035156,2.4095226469494047,484.6000061035156,3.4210281161911036,496.3999938964844,-0.04897636253754811 5766,2022-10-18,500.0,510.7999877929688,498.20001220703125,502.0,136658.0,0.0036129822337716,-3.500010899182582,-0.740737391776115,43.0591327201051,39.30749338112029,-3.364577499458278,3.3636322004955446,50.71972170941149,93.17817300614331,32.797488335821775,12.599975585937557,-12.946732730569124,-1.4899993896484602,-19.269685118385723,16.28968633908886,-10.379842254017092,7.399843474720171,17.2300792697755,68.87609944690148,26.85749288708947,8.889842864368648,10,-6.5500030517578125,17.849990844726562,64.15000915527344,110.89999389648438,-18.899993896484375,1,-0.04879998779296879,-1.202527929292149,498.20001220703125,-1.698109350753305,498.1000061035156,2.4095226469494047,484.6000061035156,-0.04879998779296879 5767,2022-10-19,427.20001220703125,472.0,427.20001220703125,445.0,1255447.0,-0.1455999755859375,-4.033709945651242,8.899993896484375,25.340396853226352,37.1580407889468,65.0867887905057,72.9742796659425,120.00568916864563,164.76995632590615,33.23424110470954,72.79998779296875,-11.968986032007876,-69.88998718261718,-106.72645241406394,-33.05352195117047,-88.30821979834059,-51.47175456689382,89.20746559941904,0.0,-43.280766204613734,18.418232615723355,10,41.79998779296875,57.699981689453125,136.24998474121094,183.69998168945312,68.59997558593756,2,0.13529959302753358,-3.500010899182582,500.0,-1.202527929292149,498.20001220703125,-1.698109350753305,498.1000061035156,0.13529959302753358 5768,2022-10-20,415.1000061035156,427.1000061035156,408.0,421.2999877929688,469175.0,-0.028323983515364914,1.1460658938983765,0.3483138169286983,21.86177903291552,35.78425496032293,71.38403607667021,81.41181931926411,127.95952734908474,176.05175926748927,33.69378859522854,19.20001220703125,-13.859402671863108,-77.01499481201171,-128.03850249511515,-25.99148712890826,-102.52674865356346,-51.503240970459956,97.73917307895795,6.9066215433940386,-37.203152578435734,25.511753841551723,10,44.29998779296875,56.600006103515625,147.6499786376953,195.0999755859375,78.0,3,0.1638159455556416,-4.033709945651242,427.20001220703125,-3.500010899182582,500.0,-1.202527929292149,498.20001220703125,0.1638159455556416 5769,2022-10-21,406.5,415.20001220703125,405.6000061035156,415.0,261304.0,-0.020717913700466162,1.1572988245621254,1.3709717908456713,20.50598638330692,34.00726854235225,73.96692139532786,86.76561314249363,132.59546079395932,183.67625051603375,33.83568230792171,9.600006103515625,-15.721950179553119,-80.73000030517579,-144.09653366376415,-17.36346694658738,-112.41326698446994,-49.046733625881586,100.04882843152518,0.8555076550689208,-42.84249542209015,31.6832666792942,10,51.69999694824219,59.09999084472656,154.5500030517578,202.0,75.89999389648438,4,0.19803198031980318,1.1460658938983765,415.1000061035156,-4.033709945651242,427.20001220703125,-3.500010899182582,500.0,0.19803198031980318 5770,2022-10-24,403.2999877929688,416.0,400.1000061035156,410.0,322137.0,-0.007872108750384244,-1.4274845082234544,0.7882367302389639,13.601119537079072,31.196011648574526,69.82016040306411,85.67092981725858,131.62866555450688,185.68382417372862,34.041134663412755,15.899993896484375,-19.130742151223217,-78.41501312255855,-150.69127464092588,-6.138751604191157,-114.55314388174219,-42.27688236337485,95.17293485231562,2.8906795110681185,-35.989124451220164,36.138130759183696,10,52.15000915527338,59.550003051757756,151.55000305175776,198.99999999999994,86.30001831054682,0,0.20902559102932994,1.1572988245621254,406.5,1.1460658938983765,415.1000061035156,-4.033709945651242,427.20001220703125,0.20902559102932994 5771,2022-10-25,405.70001220703125,412.7999877929688,401.0,404.0,253515.0,0.00595096574933307,-2.064927035360716,-0.25373270294152694,15.920769839949514,28.64249206865445,59.34838987724942,78.44838895458395,125.13921130636948,182.0261491440017,34.89234053558189,11.799987792968807,-21.421201529194946,-70.39998931884764,-148.05569150208748,7.255712864392194,-109.22784041046759,-31.572138227227697,82.93561878407627,7.788604421271645,-29.107411348325027,38.82785109161993,10,49.74998474121094,57.14997863769531,147.44998168945312,194.8999786376953,80.39999389648438,1,0.19694353338030202,-1.4274845082234544,403.2999877929688,1.1572988245621254,406.5,1.1460658938983765,415.1000061035156,0.19694353338030202 5772,2022-10-26,410.8999938964844,414.0,390.20001220703125,403.5,365011.0,0.012817307204811001,2.4999966340921587,4.352906329659283,18.201284003627237,26.414924073448333,45.53308420284492,68.91364763276226,116.29658366865556,175.50615081767523,35.34744912071053,23.79998779296875,-24.4127884048483,-60.20500793457029,-141.2409192674687,20.830903398328076,-100.7229636010195,-19.68705226812108,68.88207460586398,56.097520632450035,19.791598653537612,40.51795566644919,10,39.600006103515625,45.70001220703125,142.25,189.6999969482422,79.10000610351562,2,0.17084451995566674,-2.064927035360716,405.70001220703125,-1.4274845082234544,403.2999877929688,1.1572988245621254,406.5,0.17084451995566674 5773,2022-10-27,414.8999938964844,429.0,410.7999877929688,415.2999877929688,286503.0,0.009734728789038805,-3.232557974485946,-0.054053273837761255,21.284270346977777,24.20841214860227,34.20322809809039,61.98800196086643,108.87032201466741,170.06825572627667,35.017153524152654,18.200012207031193,-28.120946710014607,-52.33000793457029,-136.4322059485744,31.772190079433813,-94.38110694157234,-10.278908927568239,54.13222785042592,63.659766650568905,25.937286619659602,42.051099007002065,10,35.600006103515625,41.70001220703125,138.25,185.6999969482422,85.10000610351562,3,0.19498673195128702,2.4999966340921587,410.8999938964844,-2.064927035360716,405.70001220703125,-1.4274845082234544,403.2999877929688,0.19498673195128702 5774,2022-10-28,420.0,420.8999938964844,412.70001220703125,415.5,159429.0,0.0122921334744297,1.6031738342746975,-11.250171663994738,22.733713405385345,22.500939124730312,18.84102026571253,53.744473408720694,100.08766726727856,163.76575948055097,34.6690083431342,8.199981689453125,-32.18104861301924,-43.48500213623049,-129.05694513283015,42.08694086036911,-86.27097363453026,-0.6990306379307185,39.572356602124785,76.80411641358567,36.76602531270788,42.7859714982998,10,30.5,36.600006103515625,123.69999694824219,180.59999084472656,68.7999877929688,4,0.17404763357979913,-3.232557974485946,414.8999938964844,2.4999966340921587,410.8999938964844,-2.064927035360716,405.70001220703125,0.17404763357979913 5775,2022-10-31,430.2999877929688,431.0,416.6000061035156,420.0,225998.0,0.024523780459449585,1.4615348499945224,2.2888861762152906,27.98679465114482,20.82623489484584,-2.3506779238979334,40.41290829693099,86.5291964265063,152.2981940304225,33.777934928842235,14.399993896484375,-35.504871923967585,-29.945013427734295,-115.38373553338573,55.49370867791714,-72.66437448056001,12.774347625091423,20.947687481744765,98.28428329296747,54.85810364136667,42.71936105282572,10,0.8000183105468182,26.300018310546818,109.40000915527338,166.30000305175776,54.80001831054682,0,0.1210783350720952,1.6031738342746975,420.0,-3.232557974485946,414.8999938964844,2.4999966340921587,410.8999938964844,0.1210783350720952 5776,2022-11-01,424.2999877929688,436.0,424.2999877929688,432.1000061035156,192070.0,-0.013943760562890817,-1.9999960874991978,-0.7572842286154388,27.02357906046703,21.013255140094806,-9.183741947140277,42.088986326468955,89.4046073494406,157.16690255525594,33.936575811866334,11.700012207031193,-40.77833244602277,-31.830012512206963,-115.78303851128743,52.1230134868735,-73.80652551174717,10.146500487333242,19.621967913622882,74.45411500998831,30.340313556506104,41.976512999540226,11,-11.199981689453182,32.30001831054682,111.15000915527338,172.30000305175776,65.7000122070312,1,0.15390058965169962,1.4615348499945224,430.2999877929688,1.6031738342746975,420.0,-3.232557974485946,414.8999938964844,0.15390058965169962 5777,2022-11-02,424.70001220703125,426.0,417.7999877929688,424.7999877929688,116258.0,0.0009427867677846979,5.5600097656249545,0.012817352723694836,29.41581397495041,21.852592355876457,-11.148018106058714,37.80707974901776,85.68482222438979,155.2080882025482,34.85692536723219,8.200012207031193,-46.462068575153694,-27.7349884033203,-110.3114060039818,54.8414291973412,-69.02319720365108,13.553220397010477,12.775310279613166,55.15880032067651,9.24996143290231,41.288208800330764,11,-11.600006103515625,30.299987792968807,107.44999694824219,171.8999786376953,64.39999389648438,2,0.144572620983475,-1.9999960874991978,424.2999877929688,1.4615348499945224,430.2999877929688,1.6031738342746975,420.0,0.144572620983475 5778,2022-11-03,424.2999877929688,424.2999877929688,417.20001220703125,420.2999877929688,105148.0,-0.0009418987580990246,2.5499877929687784,-40.00976800974526,22.129914013762857,22.03302875926045,-10.399337784222382,33.987629621862595,83.15621621769873,154.59960151687864,35.829318197428194,7.5,-53.613665999771285,-24.35001220703117,-104.65500021458632,55.95497580052404,-64.5025062108088,15.802481796746463,11.700012207031193,49.785329026816434,7.444893077850288,40.152494003777605,11,-11.199981689453182,30.70001220703125,105.40000915527338,159.90000915527338,63.5,3,0.1548433044949522,5.5600097656249545,424.70001220703125,-1.9999960874991978,424.2999877929688,1.4615348499945224,430.2999877929688,0.1548433044949522 5779,2022-11-04,432.1000061035156,437.20001220703125,424.6000061035156,426.3999938964844,200607.0,0.018383263103822545,-1.7096822886244758,1.4250030517578125,26.409716478547594,23.456206197201396,-15.853247587679846,22.422689006535734,72.45782236557636,145.48768745541724,36.27146437628702,12.900024414062443,-52.16130532826202,-13.429994201660179,-91.03794897001637,64.17796056669602,-52.233971585838276,25.373983182517918,-41.899993896484375,75.24269615315671,35.74662774864434,38.8039773841781,11,-18.399993896484375,22.899993896484432,91.39999389648438,145.89999389648438,52.399993896484375,4,0.1571395346849822,2.5499877929687784,424.2999877929688,5.5600097656249545,424.70001220703125,-1.9999960874991978,424.2999877929688,0.1571395346849822 5780,2022-11-07,431.2999877929688,435.20001220703125,427.7999877929688,433.1000061035156,114660.0,-0.001851465631211191,1.4666622585944502,-0.31579200976559413,25.30554853498174,24.498959385538313,-11.916934556403817,19.023607009029604,70.65792371446702,145.155831382254,36.57865522426045,7.400024414062443,-48.8229421383852,-10.945011901855423,-84.85353624906753,62.96351244535674,-47.899274075461506,26.00925027175066,-40.15997558593756,70.49987792968778,33.285930796332295,36.954262173606075,11,-17.599975585937557,23.70001220703125,86.85000610351557,139.90002441406244,59.40002441406244,0,0.13331787996154776,-1.7096822886244758,432.1000061035156,2.5499877929687784,424.2999877929688,5.5600097656249545,424.70001220703125,0.13331787996154776 5781,2022-11-08,435.0,436.8999938964844,426.0,430.3999938964844,223338.0,0.008578744056926046,1.5952385277437684,-2.555532950172164,55.571410136352334,28.651195622507764,-12.319153982821604,11.004773025162422,64.35383233301422,140.44254558609964,36.990066321742596,10.899993896484375,-43.964199375421856,-4.144999694824207,-73.44057155194412,65.1505721622957,-38.792785623384134,30.50278623373572,-42.93878779296875,88.99993896484375,45.13390618063745,34.64778592855995,11,-11.0,20.000000000000057,78.39999389648438,133.95001220703125,60.399993896484375,1,0.11517242782417392,1.4666622585944502,431.2999877929688,-1.7096822886244758,432.1000061035156,2.5499877929687784,424.2999877929688,0.11517242782417392 5782,2022-11-09,435.20001220703125,436.70001220703125,428.3999938964844,435.1000061035156,152660.0,0.00045979817708330373,4.354839979917505,0.021740428439691376,67.29772957073271,33.76380220292498,-9.733272668768905,6.308149130447077,61.5628504816425,139.31913241455698,37.42371058614873,8.300018310546875,-37.593206119302806,-0.8849884033203352,-64.72536335701147,62.955386550370804,-32.805175880165905,31.035199073525234,-42.236023999999986,90.0,39.746227922080834,31.920187476845577,11,-10.25,19.799987792968807,78.19998168945312,133.75,48.5,2,0.12591908606587898,1.5952385277437684,435.0,1.4666622585944502,431.2999877929688,-1.7096822886244758,432.1000061035156,0.12591908606587898 5783,2022-11-10,446.20001220703125,446.20001220703125,426.2999877929688,435.1000061035156,153523.0,0.02527573458515242,2.58558801292184,110.99328654256942,82.80986124366213,40.43892974051129,-17.686359239899616,-8.133178501446764,48.69748604911979,127.11820486593626,37.016078774803006,19.900024414062443,-31.36541517105036,12.035011291503906,-47.848997166284505,71.91901974929232,-17.90699293739027,41.97701552039808,-52.35130351999999,100.0,41.70083541623917,29.9420042288942,11,-14.800003051757812,4.29998779296875,65.89999389648438,119.3499755859375,40.79998779296875,3,0.0961452100466984,4.354839979917505,435.20001220703125,1.5952385277437684,435.0,1.4666622585944502,431.2999877929688,0.0961452100466984 5784,2022-11-11,460.70001220703125,463.5,447.20001220703125,447.8999938964844,190327.0,0.032496637389763716,-1.2957758889330655,1.1531541686713864,89.972100685752,47.32618596657875,-28.838611507468272,-26.961062806493715,32.25583159528816,111.24989482544493,37.08644604927681,17.29998779296875,-24.978721961195447,28.405010986328136,-25.0649661996909,81.87498817234717,1.670022393318618,55.139999579337655,-64.7572513792,92.53336588541666,26.100747369638512,26.734988593009525,11,-20.350006103515625,-10.20001220703125,50.699981689453125,104.75,30.699981689453125,4,0.05882347485972983,2.58558801292184,446.20001220703125,4.354839979917505,435.20001220703125,1.5952385277437684,435.0,0.05882347485972983 5785,2022-11-14,473.7999877929688,477.5,455.1000061035156,462.6000061035156,190663.0,0.028434936485416618,1.408600703872942,0.8749973177948265,91.27268194196719,54.46497517563432,-39.24638061434035,-44.25155387944403,17.622980975311805,96.65548140418326,37.1007838482094,22.399993896484375,-18.711133526698347,42.72498779296882,-5.243989164148786,90.69396475008642,18.740499314409988,66.70947627152765,-73.80379261480743,92.81551027760933,18.181401298531327,23.984488478558806,11,-26.449981689453182,-23.299987792968807,37.60000610351557,87.05001831054682,19.600006103515568,0,0.022583394855862027,-1.2957758889330655,460.70001220703125,2.58558801292184,446.20001220703125,4.354839979917505,435.20001220703125,0.022583394855862027 5786,2022-11-15,475.6000061035156,480.20001220703125,469.0,473.5,107631.0,0.003799110082149948,-1.0180191078424634,0.18750085149631648,90.89755520163965,61.29627975637757,-36.88285360049031,-50.56582103379617,14.143999776035002,93.27329108064237,37.8634103977159,11.20001220703125,-12.489666928443171,45.74500579833983,4.368911448315544,87.12110014836412,25.056958623327716,66.43305297335195,-69.40350653960718,91.46566972182022,13.888371929855154,20.688047175012137,11,-26.899993896484375,-25.100006103515625,34.99998474121094,85.25,19.79998779296875,1,0.03174938164367691,1.408600703872942,473.7999877929688,-1.2957758889330655,460.70001220703125,2.58558801292184,446.20001220703125,0.03174938164367691 5787,2022-11-16,485.0,486.0,468.6000061035156,473.2999877929688,142454.0,0.019764494902967833,1.540142831048601,5.5714181913301,91.47924861109065,69.00176137830289,-41.15797486930421,-58.40817807104861,3.339530667831923,82.52771618831684,36.31746427735871,17.399993896484375,-7.036550718980038,52.25500030517577,4.134995224692204,100.37500538565934,28.194997764933987,76.31500284541755,-71.40314917177926,98.32495846645367,18.20284549388562,24.06000254024179,11,-29.699996948242188,-34.5,25.599990844726562,75.85000610351562,12.0,2,0.021443286384503768,-1.0180191078424634,475.6000061035156,1.408600703872942,473.7999877929688,-1.2957758889330655,460.70001220703125,0.021443286384503768 5788,2022-11-17,483.1000061035156,489.70001220703125,477.20001220703125,485.5,168926.0,-0.003917513188627542,1.3148108902358044,-0.20512746944332966,88.80685394856921,75.93477665274973,-33.5703330950314,-53.91693898812798,3.6228244156314986,82.964809870875,34.34174044562052,12.5,-0.4125075127163882,46.95500640869142,-5.343472172528948,99.25348498991178,20.805767118081235,73.1042456993016,-60.8147773746814,84.47057387408088,3.7664637669724783,26.14923929061019,11,-25.25,-32.600006103515625,27.499984741210938,77.75,9.199981689453182,3,0.0012419915047301444,1.540142831048601,485.0,-1.0180191078424634,475.6000061035156,1.408600703872942,473.7999877929688,0.0012419915047301444 5789,2022-11-18,487.0,492.8999938964844,481.20001220703125,483.0,89304.0,0.008072850025277578,-2.078952440610996,-1.6666709052299633,87.85043225716561,82.88420817743682,-32.25584321712006,-54.258727031943636,-2.107549662271481,77.48200519303123,32.26559090930388,11.699981689453125,6.014387949759964,46.83000030517576,-8.182465541848103,101.84246615219962,19.323767381663856,74.33623322868766,-55.27670158421819,84.39154549784843,5.667023116115303,27.50623292351193,11,-27.550003051757812,-36.5,20.899993896484375,71.15000915527344,11.0,4,0.0,1.3148108902358044,483.1000061035156,1.540142831048601,485.0,-1.0180191078424634,475.6000061035156,0.0 5790,2022-11-21,487.6000061035156,488.8999938964844,477.70001220703125,487.0,142031.0,0.0012320453870957593,6.000028610393202,0.15000152587890625,95.53952152891563,87.32510944327719,-26.85380534016747,-50.825204102341786,-4.858843587995295,75.38560482369985,29.88810200143126,11.199981689453125,13.891832039336691,43.215005493164085,-12.811580713056856,99.24159169938503,15.201712390053615,71.22829859627456,-46.08843641082143,78.18933968970012,-1.0309384711831058,28.013293103110456,11,-28.000015258789062,-37.100006103515625,20.29998779296875,70.55000305175781,9.100006103515625,0,0.007793248042252898,-2.078952440610996,487.0,1.3148108902358044,483.1000061035156,1.540142831048601,485.0,0.007793248042252898 5791,2022-11-22,485.6000061035156,489.1000061035156,481.8999938964844,485.6000061035156,89422.0,-0.004101722672200769,1.0571463448660714,0.0,92.82695948634385,90.16169054501175,-18.90995704090915,-44.8308835394065,-4.819823110772745,75.67397680530553,27.38585306554242,7.20001220703125,21.220654761838205,37.220005798339855,-18.58622874855257,93.02624034523228,9.31688852489367,65.12312307178604,-35.866288538214974,69.95888288025802,-11.79670311742575,27.9031172734462,11,-26.000015258789062,-35.100006103515625,22.29998779296875,72.55000305175781,12.899993896484375,1,0.016062577625474805,6.000028610393202,487.6000061035156,-2.078952440610996,487.0,1.3148108902358044,483.1000061035156,0.016062577625474805 5792,2022-11-23,481.1000061035156,485.6000061035156,479.2999877929688,485.6000061035156,105848.0,-0.009266886209718717,1.8000081380208082,-100.0,87.76594816478676,90.71236686958116,-8.062155274447548,-36.68276298669247,-1.9737751354195439,78.31342192899433,24.464344634423345,6.300018310546818,29.215549916999464,29.21000518798826,-25.49021309559896,83.91022347157548,1.859896046194649,56.56011432978187,-24.459684325225567,24.84075442651184,-58.440706684148935,27.350109141793624,11,-11.050003051757812,-39.55000305175781,24.54998779296875,77.05000305175781,14.199981689453182,2,0.02972352444720583,1.0571463448660714,485.6000061035156,6.000028610393202,487.6000061035156,-2.078952440610996,487.0,0.02972352444720583 5793,2022-11-24,495.7999877929688,497.70001220703125,482.20001220703125,482.6000061035156,102504.0,0.030554939727625463,-1.2142905410560414,-2.9333292643229294,88.79413943595645,90.58148228627054,-16.747673670158008,-47.44362181797652,-17.926643339263194,61.79712192101778,22.61242527596803,16.600006103515625,33.06458424069825,39.864987182617256,-15.280994794367018,95.01096915960153,12.291996194125147,67.43797817110936,-33.35811847576764,90.49987792968778,5.945386775307938,27.572990988492137,11,-19.39997863769537,-51.84997558593756,-18.84999084472662,37.90002441406244,9.200012207031193,3,0.0024203554590087606,1.8000081380208082,481.1000061035156,1.0571463448660714,485.6000061035156,6.000028610393202,487.6000061035156,0.0024203554590087606 5794,2022-11-25,493.1000061035156,496.2999877929688,490.70001220703125,493.7999877929688,64345.0,-0.005445707454475812,-1.0363660576064304,-0.05302898942749814,86.78573854927367,90.08293302041571,-10.022389975788428,-41.09324753094222,-16.078975120027394,62.31772253397696,20.66042589420197,5.599975585937557,36.517877335933974,33.51000518798827,-21.29656304842888,88.31657342440536,6.106721069779724,60.913289306196816,-24.31167106614504,76.99996948242188,-8.946826559814298,27.403284118208557,11,-9.949996948242188,-49.149993896484375,-27.550003051757812,31.0,17.699981689453182,4,-0.0016224260812093272,-1.2142905410560414,495.7999877929688,1.8000081380208082,481.1000061035156,1.0571463448660714,485.6000061035156,-0.0016224260812093272 5795,2022-11-28,482.3999938964844,496.1000061035156,478.7999877929688,490.3999938964844,88949.0,-0.021699476930821637,-1.276316370659791,11.428870384094639,76.04396142442685,88.43253371183651,2.2638958119402446,-27.710643301236814,-6.753591392764292,70.77316790721159,18.967101490127668,17.300018310546818,38.0466653629955,20.204992675781227,-33.68481694206025,74.09480229362265,-6.739912133139455,47.14989748470191,-8.407556968574852,19.047626736593028,-63.76538519159959,26.94490480892071,11,0.7500152587890625,-38.449981689453125,-20.5,40.50001525878906,40.600006103515625,0,0.0323383215192643,-1.0363660576064304,493.1000061035156,-1.2142905410560414,495.7999877929688,1.8000081380208082,481.1000061035156,0.0323383215192643 5796,2022-11-29,489.6000061035156,490.7999877929688,483.70001220703125,486.5,69598.0,0.014925398627961606,1.5818236296143895,-0.3875007629394531,77.7551075698253,86.90762915169591,-3.063536093575806,-31.376391923460687,-15.240671248996136,61.31892862751897,17.49374421665321,8.399993896484432,37.791742028042336,24.140003967285168,-27.965814757073986,76.24582269164426,-1.9129053948943806,50.192913329464716,-11.340205625364206,57.14288020977969,-23.738173617577758,26.05290936217955,11,-2.149993896484375,-45.649993896484375,-30.45001220703125,30.550003051757812,33.800018310546875,1,0.014501646272476743,-1.276316370659791,482.3999938964844,-1.0363660576064304,493.1000061035156,-1.2142905410560414,495.7999877929688,0.014501646272476743 5797,2022-11-30,486.1000061035156,488.0,480.2999877929688,488.0,132711.0,-0.007148692721339556,7.105302044684243,-0.6129000502062394,72.04420295646301,85.04511237479524,0.680467444226224,-24.285748387246997,-12.920862157432339,62.44482174817995,15.654965513000516,9.300018310546818,35.88754294735071,17.57000427246095,-31.575242669449494,66.71525121437139,-7.002619198494301,42.1426277434162,11.600006103515625,38.62438561251427,-38.1925730886712,24.572623470955225,11,1.600006103515625,-42.149993896484375,-26.95001220703125,34.05000305175781,29.899993896484375,2,0.025509141618574205,1.5818236296143895,489.6000061035156,-1.276316370659791,482.3999938964844,-1.0363660576064304,493.1000061035156,0.025509141618574205 5798,2022-12-01,490.0,495.1000061035156,486.0,489.3999938964844,148879.0,0.008023027869812127,-1.4594631376220188,-0.31579370050916333,68.33542003894333,82.87677768388164,-2.3890682781439523,-24.25485055230274,-17.960717739208917,56.32577470723413,13.851225933222485,9.100006103515625,34.15967530538376,18.18499755859375,-27.147237423001798,63.51723254018924,-4.481119932204024,40.851115049391524,7.3520117187500205,64.00006975446396,-10.381539723200916,22.666117490797756,12,-2.29998779296875,-35.75,-36.44999694824219,25.20001220703125,33.799987792968864,3,0.010816301618303603,7.105302044684243,486.1000061035156,1.5818236296143895,489.6000061035156,-1.276316370659791,482.3999938964844,0.010816301618303603 5799,2022-12-02,500.0,502.0,484.7999877929688,490.0,147490.0,0.020408163265306145,1.4571446010044562,16.666497126290626,67.05730232513778,79.71208666123968,-11.56754252012206,-30.46930956837491,-28.672606830669906,43.98586494656308,12.917679591487364,17.200012207031193,31.612090572619536,24.789997863769543,-18.124598977492496,67.70459470503158,3.3326994431385515,46.247296284400534,-19.700012207031193,91.37931488073156,18.5309894169674,21.45729842063101,12,-9.600006103515625,-42.649993896484375,-46.44999694824219,15.20001220703125,9.0,4,0.010000000000000009,-1.4594631376220188,490.0,7.105302044684243,486.1000061035156,1.5818236296143895,489.6000061035156,0.010000000000000009 5800,2022-12-05,488.7999877929688,499.0,486.3999938964844,499.0,155412.0,-0.022400024414062414,1.4705864753436215,-1.0200012207031193,57.656603534446134,75.80426933325103,-0.20049664647200416,-15.537273599907337,-18.632341724145988,52.93911052754282,11.933683245427844,13.600006103515625,29.313823576607376,10.71498565673835,-27.23008074541457,48.66005205889127,-8.257547544338138,29.687518857814837,-8.065999755859366,39.17048487763453,-30.028956224935392,18.97253320107646,12,1.6000061035155682,-29.499984741210994,-35.249984741210994,7.500030517578068,21.200012207031193,0,0.045008184430066045,1.4571446010044562,500.0,-1.4594631376220188,490.0,7.105302044684243,486.1000061035156,0.045008184430066045 5801,2022-12-06,485.1000061035156,495.5,484.70001220703125,487.20001220703125,161806.0,-0.007569520830308041,-6.448283119534448,0.20588270493127683,50.06211561579378,71.61495460558514,3.8231459768989,-8.317943579895825,-16.30086035847711,54.316066461937226,10.779332768266489,10.79998779296875,26.955901311643686,4.510003662109398,-27.629742664653918,36.64974998887271,-11.55986950127226,20.579876825491056,-3.9406978271483695,22.11988760536976,-41.60275340084726,16.069873163381665,12,5.29998779296875,-25.5,-41.25,11.20001220703125,24.5,1,0.07812820742038262,1.4705864753436215,488.7999877929688,1.4571446010044562,500.0,-1.4594631376220188,490.0,0.07812820742038262 5802,2022-12-07,490.0,490.6000061035156,481.7999877929688,482.20001220703125,85674.0,0.010100997391945477,-1.0465071716003347,-3.7142691061282025,54.13173438221252,67.76357626628027,0.35579699793999,-9.383032128473474,-22.308518308253042,47.608904978698774,9.481956359500753,8.800018310546818,24.165647937449478,6.6699981689453125,-17.54274555578195,30.882741893672573,-5.436373693418318,18.776370031308943,-8.42387788916011,40.59409530543226,-19.657069678323793,12.106371862363632,12,0.399993896484375,-30.399993896484375,-55.149993896484375,6.300018310546875,12.799987792968807,2,0.0681633151307397,-6.448283119534448,485.1000061035156,1.4705864753436215,488.7999877929688,1.4571446010044562,500.0,0.0681633151307397 5803,2022-12-08,489.1000061035156,491.3999938964844,486.0,487.5,94800.0,-0.0018367222377232428,-1.3478203180458161,0.2051293086583982,51.30435211157079,63.82119999542438,0.22959660061866316,-5.3801306319567175,-21.95630655459064,46.559993855189646,8.780103618347427,5.399993896484375,21.560539371692016,3.62500457763673,-13.217028677131168,20.46703783240463,-4.796012049747219,12.04602120502068,-7.300018310546818,36.13868266874531,-20.188965653679567,8.421016627383946,12,1.29998779296875,-29.5,-55.05000305175781,4.20001220703125,26.69998168945324,3,0.054998964548757634,-1.0465071716003347,490.0,-6.448283119534448,485.1000061035156,1.4705864753436215,488.7999877929688,0.054998964548757634 5804,2022-12-09,487.7999877929688,496.6000061035156,486.1000061035156,489.6000061035156,103814.0,-0.002657980564963802,-3.0384757589807094,-1.1250071525300527,50.12314146216067,60.94110888850591,0.7808605554826613,-2.0509031141532432,-21.311065597104346,45.75602474422368,9.20265838487326,10.5,19.45978449364935,0.9699874877930483,-11.188976554730061,13.128951530316158,-5.109494533468478,7.049469509054575,-6.0,34.88369617288562,-17.90700171902339,6.0794820212615495,12,3.350006103515568,-24.499984741210994,-53.749984741210994,5.500030517578068,21.200012207031193,4,0.07380073985421887,-1.3478203180458161,489.1000061035156,-1.0465071716003347,490.0,-6.448283119534448,485.1000061035156,0.07380073985421887 5805,2022-12-12,484.5,488.1000061035156,483.0,485.3999938964844,68300.0,-0.0067650427953052095,-1.6153918384913337,0.49999152298121374,49.3333293876248,57.78313353492808,4.928327130836919,2.204847914613424,-18.724149372012107,46.95298994865152,9.725302834196329,5.100006103515625,15.63238742969645,-2.8650009155273324,-13.449648124746943,7.7196462936922785,-8.157324520137138,2.427322689082473,-2.2960119628905886,18.243303152585323,-31.038326592835364,5.292323604609813,12,6.649993896484375,-20.5,-50.149993896484375,8.800018310546875,1.7999877929688068,0,0.05056759545923639,-3.0384757589807094,487.7999877929688,-1.3478203180458161,489.1000061035156,-1.0465071716003347,490.0,0.05056759545923639 5806,2022-12-13,490.70001220703125,497.3999938964844,471.3999938964844,484.6000061035156,149398.0,0.012796722821529993,1.666670840017215,-6.777830524566817,55.700717453195196,55.96719070123166,-1.228421616102196,-2.9575414445564547,-25.950626547047477,38.68062476964383,9.862297975144694,26.0,12.08639314677771,2.5800109863281477,-6.521426514404027,11.681448487060322,-1.970707764037968,7.1307297366942635,11.29998779296875,74.23083965594952,20.9546885009826,4.5507187503661,12,-4.0000152587890625,-26.70001220703125,-56.350006103515625,-8.100006103515625,-3.900024414062443,1,0.03933154129375871,-1.6153918384913337,484.5,-3.0384757589807094,487.7999877929688,-1.3478203180458161,489.1000061035156,0.03933154129375871 5807,2022-12-14,495.3999938964844,496.20001220703125,486.3999938964844,493.3999938964844,91242.0,0.009578116104611345,4.4443992336775,0.32786852440153086,49.73046226739077,53.89997317105916,-4.995833496689329,-7.20799006149042,-31.385719121887405,32.19241011337169,9.72189981616612,9.800018310546875,10.256706055879249,6.7599929809570085,-2.7692161190857405,16.289202080999758,1.995388430935634,11.524597530978383,5.988005981445326,92.3076923076923,41.933234153464156,4.764604550021378,12,-8.699996948242188,-31.25,-55.899993896484375,-16.5,-8.5,2,0.02866373108998954,1.666670840017215,490.70001220703125,-1.6153918384913337,484.5,-3.0384757589807094,487.7999877929688,0.02866373108998954 5808,2022-12-15,483.70001220703125,492.70001220703125,478.20001220703125,492.70001220703125,128798.0,-0.02361724229632889,2.2222222222222223,-4.5,44.35096396320724,51.377046686400206,6.388314937081304,4.7845539234255625,-20.617092414051967,42.321345344713905,9.60518561540857,17.199981689453125,7.0966932264755656,-4.969989013671864,-14.42928262700417,4.489304599660443,-9.699635820338017,-0.2403422070057104,17.08822755126954,47.3077627328726,0.28880825638727003,4.729646806666166,12,1.4999847412109375,-19.550018310546875,-43.725006103515625,-4.800018310546875,2.099975585937557,3,0.03948723403745236,4.4443992336775,495.3999938964844,1.666670840017215,490.70001220703125,-1.6153918384913337,484.5,0.03948723403745236 5809,2022-12-16,487.0,487.2999877929688,477.8999938964844,479.70001220703125,170085.0,0.006822385176116663,1.3797563218035387,-0.8111097547743056,53.034306527906885,50.86345813011807,1.1737869494101005,1.5647939288564316,-24.651982998276594,37.306652824571074,9.333081379798774,9.399993896484432,5.07414722544064,-1.6700012207031136,-11.12929483403542,7.789292392629193,-6.399648027369267,3.0596455859630396,13.200474841064477,60.0000234750601,9.052808353823458,4.729646806666166,12,-2.600006103515625,-12.399993896484375,-46.04999542236328,-10.699981689453125,2.0,4,0.05913755193628112,2.2222222222222223,483.70001220703125,4.4443992336775,495.3999938964844,1.666670840017215,490.70001220703125,0.05913755193628112 5810,2022-12-19,491.3999938964844,494.0,482.8999938964844,485.0,76168.0,0.009034895064649717,-1.0943395683204689,0.8767129587050492,51.23286938214812,50.99354188193522,-3.149851208854784,-2.67296184012082,-29.83149827882147,31.187358405648638,9.072348426015003,11.100006103515625,3.458844384927147,2.5399932861328125,-6.981258229326386,12.06124480159201,-2.2206324715967867,7.300619043862412,8.224471325688512,76.92307692307693,25.654161460582642,4.7606257577295885,12,-7.0,-12.849990844726562,-45.97499084472656,-16.5,-17.5,0,0.03581604868156174,1.3797563218035387,487.0,2.2222222222222223,483.70001220703125,4.4443992336775,495.3999938964844,0.03581604868156174 5811,2022-12-20,493.3999938964844,495.5,486.7999877929688,489.3999938964844,119186.0,0.004070004120556137,1.121951037968263,0.6250005960470162,55.104890926241296,51.10167038682731,-4.300977261436742,-4.277978784506558,-32.60385153042921,27.637871743111873,8.744358426126167,8.700012207031193,1.225879608070045,4.149993896484375,-5.447698576989012,13.747686369957762,-0.6488523402522901,8.94884013322104,5.659981899174738,84.69936880372882,30.516099357893303,4.798846236736691,12,-9.0,-8.099990844726562,-44.47499084472656,-18.5,-18.100006103515568,1,-0.014389959852746048,-1.0943395683204689,491.3999938964844,1.3797563218035387,487.0,2.2222222222222223,483.70001220703125,-0.014389959852746048 5812,2022-12-21,495.3999938964844,498.5,492.3999938964844,494.5,117029.0,0.004053506333077994,-1.3921563934249657,0.22499847412109375,53.87930902185384,51.387776710192085,-6.095434185019485,-5.430135561110546,-35.34954590879681,24.08109066371901,8.653417374482371,6.100006103515625,0.6025139529045873,5.434994506835949,-3.7269993090728235,14.596988322744721,0.8539975988815627,10.015991414790335,3.106782261191256,84.9514311406608,30.687624098003795,4.580996907954395,12,-10.449996948242188,-10.099990844726562,-45.79998779296875,-20.5,-27.5,2,-0.0173597218600543,1.121951037968263,493.3999938964844,-1.0943395683204689,491.3999938964844,1.3797563218035387,487.0,-0.0173597218600543 5813,2022-12-22,497.0,501.7999877929688,494.70001220703125,497.0,95532.0,0.0032297257231093113,-2.0869622906881333,0.0,47.549017652338684,51.1017629535452,-7.215796761409706,-7.31044028342734,-37.31162170723326,20.898641915876738,7.995308721518048,7.099975585937557,1.1348673303469354,6.975000000000023,-2.36193585710987,16.311935857109916,2.3065320714450763,11.64346792855497,-25.600006103515625,79.91636393817298,29.093798444675087,4.6684679285549455,12,-10.400009155273438,-10.300003051757812,-44.099998474121094,-22.100006103515625,-23.700012207031193,3,-0.020321943870252768,-1.3921563934249657,495.3999938964844,1.121951037968263,493.3999938964844,-1.0943395683204689,491.3999938964844,-0.020321943870252768 5814,2022-12-23,492.2999877929688,500.0,492.0,497.2999877929688,59197.0,-0.009456765004086876,-1.8571553133514407,-100.0,53.19927159441377,51.53131208763286,-2.0230796076781985,-2.8179123460474216,-33.47097077521022,24.25703189352015,7.2165943123705905,8.0,0.7962263720275473,2.3149887084961733,-6.973206047334202,11.603183464326548,-2.3291086694190426,6.959086086411389,-20.29199401855476,49.735433503144755,-2.4552478274031557,4.644097377915192,12,-5.699996948242244,-5.599990844726619,-38.124984741210994,-17.399993896484432,-13.599975585937557,4,-0.013203331629440318,-2.0869622906881333,497.0,-1.3921563934249657,495.3999938964844,1.121951037968263,493.3999938964844,-0.013203331629440318 5815,2022-12-27,498.0,500.6000061035156,491.8999938964844,494.0,60467.0,0.011578330994044705,-1.1219510379682767,-0.8,61.375659666997706,52.16186122249981,-6.265629558523756,-7.683209806737636,-39.98505177415524,17.004995004737452,7.233182943279768,8.70001220703125,0.9713147925668864,7.2350006103515625,-1.9911075970322258,16.46110881773535,2.6219465066596968,11.848054714043428,-25.39616634521485,74.66674804687462,17.9009795364236,4.613054103691887,12,-8.150009155273438,-11.300003051757812,-43.025001525878906,-23.100006103515625,-8.100006103515625,1,-0.01807228915662651,-1.8571553133514407,492.2999877929688,-2.0869622906881333,497.0,-1.3921563934249657,495.3999938964844,-0.01807228915662651 5816,2022-12-28,496.70001220703125,500.6000061035156,495.7999877929688,498.0,43442.0,-0.0026104172549573645,-2.0967494241106475,-0.3249969482421875,56.30886561914507,52.89279492825028,-4.498055888633985,-6.138772499119227,-39.589050944278824,16.77754373542041,7.250668044416175,4.800018310546818,1.3717469146700978,5.58001251220702,-3.9970627314802982,15.157087755894338,0.7914748903633608,10.368550134050679,-23.512255469482454,48.485063331719836,-9.899743736747489,4.788537621843651,12,-6.8500213623046875,-10.000015258789062,-41.65001678466797,-21.800018310546875,8.099975585937557,2,-0.04590299526919184,-1.1219510379682767,498.0,-1.8571553133514407,492.2999877929688,-2.0869622906881333,497.0,-0.04590299526919184 5817,2022-12-29,498.5,498.5,488.7999877929688,496.20001220703125,57003.0,0.003623893192534311,7.434837990605794,-1.7692379923940091,58.70370297111399,54.487543706906585,-6.4950920463424495,-7.33839569341211,-39.94382767534006,13.26624459772927,7.512825030846362,9.700012207031193,2.2186346433751964,6.76000061035154,-3.0513551624399042,16.571356383142984,1.8543227239558178,11.665678496747262,-24.739998641342822,74.61547851562457,12.862456852205014,4.905677886395722,12,-8.650009155273438,-11.800003051757812,-43.45000457763672,-23.600006103515625,7.100006103515625,3,-0.04653964334409466,-2.0967494241106475,496.70001220703125,-1.1219510379682767,498.0,-1.8571553133514407,492.2999877929688,-0.04653964334409466 5818,2022-12-30,495.2999877929688,499.7999877929688,495.1000061035156,498.1000061035156,40005.0,-0.006419282260844872,-1.937505364448761,-1.217405726720247,56.70841226599992,54.89577767780582,-1.6501081162690525,-3.922048566820706,-34.91591266438718,14.511391041005993,7.304571367903062,4.699981689453182,1.915758717552535,3.294989013671909,-6.6043917325307575,13.194369759874576,-1.6547013594294526,8.24467938677327,-20.97918670562541,55.08466028557194,-9.651286749148866,4.949690373101347,12,-2.9499969482422443,-8.59999084472662,-39.499984741210994,-20.399993896484432,-0.19998168945318184,4,-0.055319997116449304,7.434837990605794,498.5,-2.0967494241106475,496.70001220703125,-1.1219510379682767,498.0,-0.055319997116449304 5819,2023-01-02,505.0,505.3999938964844,496.1000061035156,497.0,62940.0,0.01958411557862938,1.1136365212687007,-2.8571241730335943,66.4526516988449,56.586864601883235,-9.530545475058204,-13.94313903562636,-42.36037336386721,3.075097869923411,6.714782740697214,10.100006103515568,2.1263504064557424,12.745001220703102,1.7983432523752754,23.69165918903093,7.271672236539189,18.218330204867016,-30.1296151785441,97.5903990999156,25.85920009425311,5.473328984163921,1,-8.900009155273438,-16.600006103515625,-44.824989318847656,-38.600006103515625,-13.0,0,-0.06277230140006174,-1.937505364448761,495.2999877929688,7.434837990605794,498.5,-2.0967494241106475,496.70001220703125,-0.06277230140006174 5820,2023-01-03,510.7999877929688,513.7999877929689,503.20001220703125,505.0,79807.0,0.011485124342512476,-1.255322740878804,0.7249984741211009,66.23585418209399,57.82363829697798,-13.733467101189035,-18.98374068699536,-45.687746957392335,-4.486586479714617,6.344666582095798,10.599975585937614,4.01333984442806,17.444989013671943,3.8573104635613618,31.032667563782525,10.651149738616652,24.238828288727234,-34.70841860851175,87.9999999999998,15.899879949035409,6.793839275055301,1,-9.499999999999943,-18.199996948242188,-47.24997711181646,-47.99996948242193,-23.299987792968807,1,-0.06284255354944901,1.1136365212687007,505.0,-1.937505364448761,495.2999877929688,7.434837990605794,498.5,-0.06284255354944901 5821,2023-01-04,523.0,535.0,518.4000244140625,521.2000122070311,201200.0,0.023884127835915203,-3.4865020908768485,0.31034337609312695,69.88473237093027,59.60201866909758,-23.795515443434,-29.722694951158132,-55.2997716064836,-18.32817563944252,6.578823518406973,24.200012207031193,5.263288298133318,27.75000152587893,9.30617782001957,46.19382523173829,18.52808967294925,36.97191337880861,-44.64592569903226,74.02598088886712,4.296836737158216,9.221911852929683,1,-11.100006103515625,-19.800003051757812,-59.449989318847656,-65.10000610351562,-38.5,2,-0.06328873059945628,-1.255322740878804,510.7999877929688,1.1136365212687007,505.0,-1.937505364448761,495.2999877929688,-0.06328873059945628 5822,2023-01-05,523.4000244140625,529.0,521.7999877929689,523.0,124029.0,0.0007648650364484588,-4.142776179266184,0.22223729273336223,84.16522132846467,63.670485744222695,-22.13363561592837,-28.977886664803407,-53.22143804622141,-20.15099554111339,7.0566925292110945,7.200012207031136,6.535214319116051,26.48002471923826,4.356386962119927,48.60366247635659,15.418205840679093,37.541843597797424,-40.5142760571722,70.92737503661728,-1.570262159271195,11.061818878559151,1,-11.500030517578125,-20.200027465820312,-57.70001220703125,-65.50003051757812,-43.500030517578125,3,-0.035536942593604404,-3.4865020908768485,523.0,-1.255322740878804,510.7999877929688,1.1136365212687007,505.0,-0.035536942593604404 5823,2023-01-06,516.0,520.5999755859375,512.2000122070311,516.5999755859375,152759.0,-0.0141383723135029,-1.0487837556197048,-1.4998474214220323,73.31186965575044,65.90521886214898,-13.13647047195036,-20.51085466534073,-43.50689789981766,-14.109891955957437,7.17435051736037,11.200012207031364,7.276874954252435,17.735000610351562,-5.623201057245751,41.093202277948876,6.055899776552906,29.41410144415022,-28.94511151166091,51.15680467570165,-21.974824961912347,11.679100833798644,1,-4.100006103515625,-12.800003051757812,-50.17498779296875,-58.100006103515625,-35.100006103515625,4,-0.020155026931171216,-4.142776179266184,523.4000244140625,-3.4865020908768485,523.0,-1.255322740878804,510.7999877929688,-0.020155026931171216 5824,2023-01-09,523.7999877929689,523.7999877929689,516.7999877929689,519.2000122070311,116929.0,0.015116255412730428,2.043494413926554,-7.666937945066503,74.69509202482541,67.38515579079652,-17.87838811016286,-26.852256794017137,-49.018426714648,-23.35859000245057,7.01733458798301,7.799987792968864,8.302460126255482,23.734988403320415,-1.6850438732487873,49.155020679889674,11.024972265035785,36.445004541605044,-32.90949038369689,64.779822307015,-7.547021677106386,12.710016138284628,1,-11.899993896484489,-20.599990844726676,-52.82498168945324,-67.19998168945324,-35.89999389648449,0,-0.05479187162714649,-1.0487837556197048,516.0,-4.142776179266184,523.4000244140625,-3.4865020908768485,523.0,-0.05479187162714649 5825,2023-01-10,509.0,524.0,504.6000061035156,522.4000244140625,120499.0,-0.028255036536615097,1.3373520998330723,-2.9130642464770475,59.9489765135482,67.78961255684132,-1.5130746886748057,-10.66972193129817,-32.38682422183899,-9.91966910262812,6.745642030839521,19.399993896484375,9.49584783803573,7.710000610351585,-16.900216456553267,32.32021767725638,-4.595107923100841,20.01510914380401,-14.580742383469783,14.47366703910166,-53.96293093946238,12.3051085334524,1,2.899993896484375,-5.8000030517578125,-35.125,-52.399993896484375,-22.700012207031193,1,-0.03339882121807469,2.043494413926554,523.7999877929689,-1.0487837556197048,516.0,-4.142776179266184,523.4000244140625,-0.03339882121807469 5826,2023-01-11,510.0,510.20001220703125,496.70001220703125,503.6000061035156,155055.0,0.0019646365422396617,2.970577543610848,-0.4776106146320133,59.43152179698728,67.87048131527168,-0.4783763260292062,-10.698180378184986,-31.312397980696858,-12.15461539994385,7.051431014568603,13.5,10.795568777541689,7.745001220703102,-16.629230340926256,32.11923278233246,-4.442114560111577,19.93211700151778,25.0,41.176448357246656,-24.131340702002248,12.187115780814668,1,5.0500030517578125,-6.8000030517578125,-35.150001525878906,-53.399993896484375,-11.399993896484375,2,-0.044117647058823484,1.3373520998330723,509.0,2.043494413926554,523.7999877929689,-1.0487837556197048,516.0,-0.044117647058823484 5827,2023-01-12,509.6000061035156,512.5999755859375,502.0,503.20001220703125,138800.0,-0.0007843017578125222,-1.4090803477609508,1.0,58.267715904735546,68.04373727513119,1.8570226345001402,-9.675899747587778,-28.812751587268053,-13.07149240947831,7.4357362549501484,10.5999755859375,11.19824136400689,6.635006713867199,-17.725729829142097,30.995743256876494,-5.5453615576374204,18.815374985371875,24.633994140624964,47.25274602432912,-15.53765564172992,12.180368271504658,1,5.9499969482421875,-6.4000091552734375,-34.600006103515625,-53.0,-14.600006103515625,3,-0.04925432849860878,2.970577543610848,510.0,1.3373520998330723,509.0,2.043494413926554,523.7999877929689,-0.04925432849860878 5828,2023-01-13,502.7999877929688,512.0,501.3999938964844,507.3999938964844,93579.0,-0.013343834829478984,-1.8648688774058388,-0.7187516391292856,56.70497666166745,66.96066227100036,10.988337676112508,-1.4457138229944348,-19.93591134508631,-7.411329556353564,7.218936551918496,10.600006103515625,12.013034078233204,-1.1200103759765057,-23.735855299725188,21.495834547772176,-12.427932837850847,10.187912085897835,30.68333269042961,22.344242906616376,-40.35851912237335,11.307922461874329,1,13.050018310546818,0.40000915527338066,-27.799987792968807,-46.19998168945318,-5.599975585937557,4,-0.045544937256270734,-1.4090803477609508,509.6000061035156,2.970577543610848,510.0,1.3373520998330723,509.0,-0.045544937256270734 5829,2023-01-16,515.7999877929689,517.4000244140625,503.6000061035156,504.6000061035156,99140.0,0.02585521144712688,-1.0909147656732077,-2.434775397557325,60.39718468331971,66.311921215581,-0.3560148941240868,-12.835548145832718,-30.916665083246016,-21.487162685702174,7.112531711041006,14.600036621093693,12.957351715294465,10.439990234375102,-11.289877390660308,32.16985785941057,-0.42494357814257455,21.304924046892836,16.94766652490216,69.96331181824524,8.411472239327871,10.864933812517721,1,0.05001831054676131,-12.599990844726676,-40.799987792968864,-60.79998779296881,-18.799987792968864,0,-0.06766187421953296,-1.8648688774058388,502.7999877929688,-1.4090803477609508,509.6000061035156,2.970577543610848,510.0,-0.06766187421953296 5830,2023-01-17,509.0,514.0,501.7999877929688,505.0,115974.0,-0.013183381066108613,-1.3461506860570356,0.3571434410260426,56.75081385758781,64.85259693632072,6.885921689597126,-4.900665628935656,-22.1090240698407,-15.631445804521263,7.505753293033249,14.000000000000057,14.243530446735576,2.7600021362304688,-17.993026066610128,23.513030339071122,-7.616511965189829,13.136516237650767,23.02670147565425,59.420195843125,-3.628169134493021,10.376514101420325,1,3.850006103515625,-5.8000030517578125,-31.775001525878906,-53.99999999999994,-14.100006103515625,1,-0.041453843032447146,-1.0909147656732077,515.7999877929689,-1.8648688774058388,502.7999877929688,-1.4090803477609508,509.6000061035156,-0.041453843032447146 5831,2023-01-18,486.2999877929688,510.3999938964844,481.6000061035156,509.3999938964844,336652.0,-0.044597273491220446,1.2948191864331768,-5.775001525878892,44.55356894707332,60.45130222727724,26.63334891479957,18.17183862048489,2.2569779911911496,5.985903226998403,8.283135093962716,28.79998779296875,13.516812663121641,-19.585009765624932,-41.47462108891699,2.3046015576671266,-30.52981542727099,-8.640204103978874,45.02017989731297,13.128433758561911,-46.45507000057434,10.944805661646031,1,16.500015258789006,16.90000915527338,-8.72499084472662,-31.29998779296875,7.700012207031193,2,0.0,-1.3461506860570356,509.0,-1.0909147656732077,515.7999877929689,-1.8648688774058388,502.7999877929688,0.0 5832,2023-01-19,486.7999877929688,487.6000061035156,476.0,485.0,158143.0,0.0010281719361524555,5.8234840053136105,-0.07792152889062953,46.11162113323193,57.42905239144184,22.792534141922317,17.91291752567298,3.4566790129327387,4.427090414148665,8.991262759530251,11.600006103515625,12.329215748701529,-18.65500946044915,-41.718267728289845,4.408248807391544,-30.186638594369526,-7.123380326528775,42.53137343384236,26.08691165240071,-32.65844804522831,11.531629133920356,1,13.200012207031193,18.700012207031193,-11.449989318847713,-31.79998779296875,-0.7999877929688068,3,0.02423997248653431,1.2948191864331768,486.2999877929688,-1.3461506860570356,509.0,-1.0909147656732077,515.7999877929689,0.02423997248653431 5833,2023-01-20,486.8999938964844,494.0,486.1000061035156,488.0,77014.0,0.00020543571492059876,-4.851887016377878,-0.6111186463666688,40.9227691338552,53.67657207022293,20.26128588796371,17.937091628112057,4.737963031786364,3.5806393761446316,9.28818873940444,7.899993896484375,9.595456294474104,-18.050003051757812,-42.30432053619029,6.204314432674664,-30.17716179397405,-5.922844309541574,39.23148565671818,26.3284721464607,-26.367120373569865,12.127158742216237,1,13.100006103515625,18.600006103515625,-11.474998474121094,-31.899993896484318,6.5,4,0.016635872263407236,5.8234840053136105,486.7999877929688,1.2948191864331768,486.2999877929688,-1.3461506860570356,509.0,0.016635872263407236 5834,2023-01-23,485.7999877929688,491.20001220703125,482.1000061035156,487.3999938964844,138407.0,-0.0022592033627123476,-1.0222304356229506,1.4545429324455026,36.84211371677522,51.10914287058149,17.21440913831418,19.52628887054908,6.767506444781304,3.8180368398511177,9.933243560298708,9.100006103515625,5.777887995738752,-18.825009155273392,-43.951548796134546,6.301530485587762,-31.38827897570394,-6.261739334842787,37.323602987041625,25.789441560444224,-21.51339186446856,12.56326982043058,1,10.900024414062443,19.700012207031193,-11.124992370605526,-30.79998779296875,4.5,0,0.023466497942607578,-4.851887016377878,486.8999938964844,5.8234840053136105,486.7999877929688,1.2948191864331768,486.2999877929688,0.023466497942607578 5835,2023-01-24,489.0,490.0,483.5,488.0,74171.0,0.006587098162700977,3.3333333333333335,-0.6249976158233261,30.23257216869824,47.86481513410494,12.157544231243605,16.46143424892182,4.131065035011318,-0.08783550223984093,10.561447690776275,6.5,2.9878923598323013,-15.17499694824221,-41.110460042567524,10.760466146083104,-28.142728495404867,-2.207265401079553,31.296175333209817,37.79070437953938,-5.878531017447287,12.967731547162668,1,7.70001220703125,16.5,-9.5,-38.5,15.0,1,0.01635991820040905,-1.0222304356229506,485.7999877929688,-4.851887016377878,486.8999938964844,5.8234840053136105,486.7999877929688,0.01635991820040905 5836,2023-01-25,473.8999938964844,487.7999877929688,473.7999877929688,485.0,109220.0,-0.030879358084899056,-1.4778720910448857,-11.100006103515625,25.42204095536043,44.21529569528548,24.136451301635702,31.37431706629934,19.572769306311272,14.144276416316302,11.433726069878578,15.200012207031193,-1.2640808266236263,-29.13500213623047,-58.261902487193424,-0.00810178526751315,-43.69845231171189,-14.571551960748991,43.738410916732846,0.49507942119340986,-38.085136924483024,14.563450175481465,1,21.70001220703125,30.5,7.575004577636719,-23.399993896484375,66.10000610351562,2,0.04431314680410625,3.3333333333333335,489.0,-1.0222304356229506,485.7999877929688,-4.851887016377878,486.8999938964844,0.04431314680410625 5837,2023-01-26,475.2999877929688,479.3999938964844,473.3999938964844,475.0,83062.0,0.0029541969076078978,-2.4285714285714284,-0.027025912433849372,28.511083970056106,41.08264095177311,19.39938464456219,29.66822461934379,18.234750443447467,11.974714714892741,12.32505048917184,6.0,-3.635765679316364,-26.575007629394463,-58.20291004742995,5.0528947886410265,-42.38895883841218,-10.761056420376747,38.831343658628555,9.223268609421316,-26.619105197608725,15.813951209017745,1,20.10002136230463,28.90000915527338,9.550010681152287,-24.799987792968807,71.2999877929687,3,0.039343599173784494,-1.4778720910448857,473.8999938964844,3.3333333333333335,489.0,-1.0222304356229506,485.7999877929688,0.039343599173784494 5838,2023-01-27,467.8999938964844,476.70001220703125,467.2999877929688,475.2999877929688,73589.0,-0.015569101802097474,-1.1860506378524314,-24.667650050860214,20.360560423013,36.63412714507236,23.834666418541985,36.79682154827253,25.67326044220647,18.4744616549699,13.51815939286125,9.400024414062443,-6.444873540646199,-32.605001831054665,-67.62401027553199,2.414006613422657,-50.114506053293326,-15.095497608816004,42.158203799601665,2.510483224287139,-28.445798989329017,17.509504222238654,1,22.75,33.25,17.225006103515625,-17.399993896484375,85.10000610351562,4,0.038683492925028595,-2.4285714285714284,475.2999877929688,-1.4778720910448857,473.8999938964844,3.3333333333333335,489.0,0.038683492925028595 5839,2023-01-30,473.2999877929688,475.1000061035156,463.5,467.0,164502.0,0.011540914654679657,1.3434297974131022,-0.8513504039458447,28.975263874530782,33.54795492473269,13.155498469597944,30.461975801635617,20.249597471937534,12.084711977189272,14.757359415883409,11.600006103515625,-9.243029572266494,-25.620007324218705,-62.5971976722887,11.357183023851292,-44.108602498253674,-7.131412150183735,31.627224714743193,36.98108601120305,3.7771121194201385,18.488595174034998,1,13.65000915527338,25.950012207031193,13.350006103515568,-22.799987792968807,73.90002441406233,0,0.04246779341204565,-1.1860506378524314,467.8999938964844,-2.4285714285714284,475.2999877929688,-1.4778720910448857,473.8999938964844,0.04246779341204565 5840,2023-01-31,478.70001220703125,482.0,473.1000061035156,474.7999877929688,85003.0,0.011409306049727785,-1.438358569601097,0.619052693786982,32.47482044874826,32.20587175825213,3.358617744530875,23.751552006207703,14.868821785125533,5.5725801256865,15.109678487174873,8.899993896484375,-11.509416282439418,-18.614984130859398,-56.202574300060746,18.97260603834195,-37.40877921546007,0.17881095374127653,20.427390549601057,62.551521986481696,29.102036933146643,18.79379508460067,1,0.04998779296875,20.54998779296875,7.949981689453125,-28.20001220703125,76.70001220703125,1,0.02423224418243941,1.3434297974131022,473.2999877929688,-1.1860506378524314,467.8999938964844,-2.4285714285714284,475.2999877929688,0.02423224418243941 5841,2023-02-01,489.8999938964844,495.0,478.20001220703125,478.7999877929688,143417.0,0.023396660547000847,-1.7317148209257032,2.846137594290928,40.15983766239706,31.54456248371492,-8.13218658036817,10.48207689778809,3.8831062979431863,-6.557934798638598,13.690478090390739,16.79998779296875,-15.20277490067241,-5.760002136230469,-41.45287409995126,29.93286982749032,-23.606438118090864,12.086433845629927,-26.399993896484375,83.80950443328373,49.95359233524094,17.846435981860395,2,-10.649993896484375,9.350006103515625,-1.625,-39.399993896484375,77.10000610351562,2,0.02878139677318492,-1.438358569601097,478.70001220703125,1.3434297974131022,473.2999877929688,-1.1860506378524314,467.8999938964844,0.02878139677318492 5842,2023-02-02,504.7999877929688,504.7999877929688,490.7999877929688,491.6000061035156,195416.0,0.030414358199875258,1.121215063682395,1.1891868856966226,50.924214313475844,32.65583417033944,-22.58547045884262,-6.20074812734498,-10.479993815515627,-22.113274090133757,12.035650729230687,14.899993896484432,-17.973558158271203,10.069993591308673,-23.484808322489073,43.62479550510642,-6.7074073655902,26.847394548207546,-40.66998779296881,100.0,62.01574712971161,16.777400956898873,2,-20.649993896484432,-5.549987792968807,-16.524993896484432,-54.29998779296881,52.79998779296869,3,0.06973061223897581,-1.7317148209257032,489.8999938964844,-1.438358569601097,478.70001220703125,1.3434297974131022,473.2999877929688,0.06973061223897581 5843,2023-02-03,505.6000061035156,506.6000061035156,501.20001220703125,502.6000061035156,98937.0,0.0015848223650807292,1.15999755859375,0.22727304253740044,44.687511225537804,33.52754500464639,-22.857663669166755,-8.242451693146904,-11.19664932348428,-23.439708109693584,11.285202785916463,5.399993896484375,-17.60146444492665,11.390011596679699,-21.08176884154807,43.86179203490741,-4.845878622434157,27.625901815793554,-39.8432065917969,97.67981471371895,61.10763525511861,16.23589021911386,2,-20.550003051757812,-6.350006103515625,-17.32501220703125,-55.100006103515625,42.800018310546875,4,0.08109171081383959,1.121215063682395,504.7999877929688,-1.7317148209257032,489.8999938964844,-1.438358569601097,478.70001220703125,0.08109171081383959 5844,2023-02-06,495.1000061035156,505.0,492.8999938964844,505.0,101062.0,-0.02076740481259065,1.4444471845204885,-3.2999979654947915,43.029093309980404,34.94938068701108,-12.180649204539122,-0.0029789764502083926,-0.6465368812058614,-13.305791375952197,10.3175509933749,12.70001220703125,-17.7240306282481,2.325010681152321,-27.02772061274368,31.67774197504832,-12.351354965795679,17.00137632810032,-26.89261419628906,65.67164179104478,30.66812607786167,14.676365646948,2,-10.050003051757812,4.149993896484375,-5.57501220703125,-49.0,58.300018310546875,0,0.11694605773117006,1.15999755859375,505.6000061035156,1.121215063682395,504.7999877929688,-1.7317148209257032,489.8999938964844,0.11694605773117006 5845,2023-02-07,492.0,500.6000061035156,489.2999877929688,495.70001220703125,145540.0,-0.006261373591798125,-1.4835105134310524,0.373738837187079,53.55805842761009,38.075604850594374,-9.622220085375659,1.8531399023934796,2.8135386821122665,-10.782023632591631,10.460280452326689,11.300018310546818,-17.326766861478404,0.07500457763671875,-28.266589582540064,28.4165987378135,-14.095792502451673,14.24580165772511,-21.489051240996105,48.59151675619566,10.373947999808948,14.170797080088388,2,-6.9499969482421875,7.25,0.24999237060546875,-44.19999694824219,56.5999755859375,1,0.11219514676225839,1.4444471845204885,495.1000061035156,1.15999755859375,505.6000061035156,1.121215063682395,504.7999877929688,0.11219514676225839 5846,2023-02-08,487.5,496.70001220703125,487.5,488.5,246973.0,-0.009146341463414642,-17.4000244140625,0.27026937859817557,50.41617830095904,40.509504220694694,-3.3415856784812377,4.828634746103262,7.396628175564672,-6.874312210138896,11.263928275048373,9.20001220703125,-16.507050053504372,-3.2999954223632812,-30.378752300547944,23.778761455821325,-16.839373861455613,10.23938301672905,-14.823707800325394,0.0,-38.109900549675345,13.539378439092308,2,-2.4499969482421875,11.75,9.44998931884777,-35.49999999999994,79.0999755859375,2,0.13928210136217944,-1.4835105134310524,492.0,1.4444471845204885,495.1000061035156,1.15999755859375,505.6000061035156,0.13928210136217944 5847,2023-02-09,484.5,490.3999938964844,479.5,488.7999877929688,181896.0,-0.006153846153846176,1.9066650390625,4.299987792968807,48.62069364676862,43.64951902333421,1.2300269543809463,6.168027746786834,10.559403256116923,-4.403836653587291,12.116917158927842,10.899993896484375,-15.424475114643997,-5.044995117187511,-30.7466421142301,20.656651879855076,-17.895818615708777,7.805828381333754,-9.78828496609492,18.450180346458893,-20.276307322540973,12.850823498521285,2,0.5500030517578125,11.75,23.04999542236328,-21.899993896484375,69.9000244140625,3,0.1702786377708978,-17.4000244140625,487.5,-1.4835105134310524,492.0,1.4444471845204885,495.1000061035156,0.1702786377708978 5848,2023-02-10,479.8999938964844,484.70001220703125,478.2999877929688,483.70001220703125,73571.0,-0.009494336642963064,1.2068980032095775,0.8837276972647539,46.74033596301471,45.62341592205465,8.617460059424275,9.448909569222849,15.146360341388004,-0.35589876737117265,13.090243116435845,6.400024414062443,-12.265143308268705,-8.500001525878929,-33.75174605718121,16.751743005423407,-21.12587379153007,4.1258707397722105,-3.2749813984026446,5.992529483167135,-32.950601431255706,12.625872265651164,2,9.95001220703125,13.850006103515625,27.650001525878906,-17.29998779296875,87.10000610351562,4,0.1619086948899049,1.9066650390625,484.5,-17.4000244140625,487.5,-1.4835105134310524,492.0,0.1619086948899049 5849,2023-02-13,480.8999938964844,483.6000061035156,479.1000061035156,481.5,67713.0,0.002083767478054499,-1.1428664850136239,0.15789558220030678,45.413361028404154,47.06103154201641,9.84410634008998,6.008277340415589,13.822283157033667,-1.7416989770555347,13.704588749962804,4.5,-9.554603921828914,-5.755001831054699,-27.632316787937384,16.122313125827986,-16.69365930949607,5.183655647386672,-2.600006103515568,11.659210621750441,-26.29660211337746,10.938657478441346,2,11.500015258789062,12.850006103515625,26.650001525878906,-18.29998779296875,79.10000610351562,0,0.14036188682528405,1.2068980032095775,479.8999938964844,1.9066650390625,484.5,-17.4000244140625,487.5,0.14036188682528405 5850,2023-02-14,487.8999938964844,490.0,482.70001220703125,482.70001220703125,110801.0,0.014556040941657411,-1.8076974993104178,-8.666547988403439,58.72817822262911,49.124180493153304,4.790093185881005,-2.7969328699235803,6.93392992459917,-9.24080186141174,14.30460246922231,9.100006103515625,-4.937829250273182,2.2999984741210824,-16.91304869814985,21.513045646392015,-7.306525112014413,11.906522060256577,-9.600006103515568,52.17387698778621,9.087943679340675,9.60652358613548,2,4.5500030517578125,5.850006103515625,19.650001525878906,-15.0,88.50003051757812,1,0.13424888570807192,-1.1428664850136239,480.8999938964844,1.2068980032095775,479.8999938964844,1.9066650390625,484.5,0.13424888570807192 5851,2023-02-15,486.2999877929688,488.6000061035156,482.7999877929688,487.8999938964844,96537.0,-0.0032793730754894224,2.8666395402064624,-0.307694564917562,56.84079394264216,49.781578229727344,6.510370654027156,-1.2616101761560117,8.748572217228968,-8.224525434948873,14.246142917002446,5.800018310546818,-1.7381680447072085,0.6999923706055142,-18.51305480166542,19.913039542876447,-8.90653121552998,10.30651595674101,-7.199981689453182,66.11566912908961,17.971944653600197,9.60652358613548,2,6.150009155273381,4.150024414062443,21.250007629394474,-12.449981689453182,86.2999877929687,2,0.12811019814273883,-1.8076974993104178,487.8999938964844,-1.1428664850136239,480.8999938964844,1.2068980032095775,479.8999938964844,0.12811019814273883 5852,2023-02-16,498.6000061035156,500.3999938964844,486.5,489.7999877929688,96193.0,0.025293067282130544,1.2419356029562687,-5.499990463293376,67.99530752256084,52.37133337384101,-7.556220038300694,-13.314937624954098,-3.3474229001541858,-20.927711889377576,13.677858026301964,14.100006103515568,1.3103091025342337,12.410009765624977,-7.663638250579027,32.48365778182898,2.3731857575230038,22.44683377372695,-17.850000000000023,91.855261104736,36.37200770494622,10.036824008101995,2,-6.95001220703125,-8.149993896484375,10.524993896484375,-22.800003051757812,79.60000610351562,3,0.1363818063578286,2.8666395402064624,486.2999877929688,-1.8076974993104178,487.8999938964844,-1.1428664850136239,480.8999938964844,0.1363818063578286 5853,2023-02-17,495.0,500.0,489.2999877929688,500.0,83812.0,-0.007220228759420078,3.2800048828124773,-0.5681806359433936,62.99400978754664,54.58965742690393,-6.2781657169057326,-9.567516762716991,0.4479944595710208,-17.462105393201114,13.603279074188348,10.700012207031193,2.871921954748643,8.405003356933605,-12.052142867215025,28.862149581082235,-1.8235697551406815,18.63357646900789,-12.69899389648441,74.64790144965743,16.12925596658782,10.228573112074304,2,-5.5500030517578125,-4.54998779296875,14.375,-18.899993896484375,86.4000244140625,4,0.12000004932133845,1.2419356029562687,498.6000061035156,2.8666395402064624,486.2999877929688,-1.8076974993104178,487.8999938964844,0.12000004932133845 5854,2023-02-20,497.20001220703125,500.0,493.70001220703125,496.0,54925.0,0.0044444691051135354,-1.1724141559767225,-0.24000244140625,61.51929561064004,55.474239336129486,-9.10662421338742,-11.457088220415244,-1.4851033126794846,-19.825006567077935,13.271314858865788,6.29998779296875,2.0155656868025744,10.035014343261707,-10.957148296914,31.027176983437414,-0.46106697682614595,20.53109566334956,-13.441066103515652,81.92098870158779,22.924675298567237,10.49608132008786,2,-7.8500213623046875,-6.75,12.324989318847656,-21.100006103515625,74.0,0,0.14038613451180781,3.2800048828124773,495.0,1.2419356029562687,498.6000061035156,2.8666395402064624,486.2999877929688,0.14038613451180781 5855,2023-02-21,497.0,503.3999938964844,495.2999877929688,496.70001220703125,94977.0,-0.00040227715631668826,-4.225748656258153,0.24998728447179697,55.122653661114356,55.99718104281341,-9.077355860892567,-11.201302662528633,-0.9086128866542822,-19.793893693737687,13.02086295683916,8.100006103515568,1.7431774433039777,9.43500213623048,-12.004493010318242,30.874497282779203,-1.2847454370439095,20.15474970950487,-11.870590296484409,68.93207766869467,12.534373346335215,10.719747573274375,2,-6.1500091552734375,-8.25,12.525001525878906,-20.899993896484375,90.20001220703125,1,0.12676056338028174,-1.1724141559767225,497.20001220703125,3.2800048828124773,495.0,1.2419356029562687,498.6000061035156,0.12676056338028174 5856,2023-02-22,494.8999938964844,498.6000061035156,491.1000061035156,495.20001220703125,79967.0,-0.004225364393391606,1.1126742401774317,-1.0001017293997965,41.23895765085239,55.176988154378265,-6.500912189166968,-7.849827652015051,1.3513558424355665,-18.060335266660047,12.018924070843045,7.5,2.384556260190493,6.284996032714844,-14.379576274465137,26.949568339894824,-4.047290120875118,16.617282186304806,-8.48234840896879,49.704123847238705,-1.1295137773676913,10.33228615358999,2,-4.0500030517578125,-7.9499969482421875,13.125007629394531,-15.099990844726562,95.10000610351562,2,0.16467979697454815,-4.225748656258153,497.0,-1.1724141559767225,497.20001220703125,3.2800048828124773,495.0,0.16467979697454815 5857,2023-02-23,494.0,497.7999877929688,494.0,496.5,51711.0,-0.0018185368914606093,-2.0399902343750456,8.332824738073441,39.752656940233585,54.40057937406925,-4.594822495756148,-5.77303053326483,2.252634800730789,-17.408005526624038,10.938995552802975,3.799987792968807,2.011004595939994,4.450001525878918,-15.352129343128468,24.252132394886303,-5.451063908624803,14.351066960382639,-6.371412875524413,33.3334054788766,-11.096374907856813,9.901065434503701,2,-2.75,-8.949996948242188,9.0,-13.5,104.0,3,0.15910926231971145,1.1126742401774317,494.8999938964844,-4.225748656258153,497.0,-1.1724141559767225,497.20001220703125,0.15910926231971145 5858,2023-02-24,486.0,497.7999877929688,478.5,485.5,114361.0,-0.01619433198380571,-1.662067281788801,-0.2,41.58965359489288,53.975722992567995,4.874014393518451,3.8498890519770157,10.538168745344194,-9.727057538986458,9.784072252743945,19.299987792968807,2.0817758209156523,-4.454998779296886,-21.562030992520647,12.652033433926874,-13.008514885908767,4.098517327314994,20.600006103515625,30.1204893108786,-11.14223165479348,8.553516106611891,2,4.9499969482421875,-0.9499969482421875,16.75,-5.5,117.4000244140625,4,0.18971195927372686,-2.0399902343750456,494.0,1.1126742401774317,494.8999938964844,-4.225748656258153,497.0,0.18971195927372686 5859,2023-02-27,493.3999938964844,495.20001220703125,486.8999938964844,486.8999938964844,62784.0,0.015226324889885623,-1.5538517878605769,13.0,51.198623783935744,53.13910583271318,-0.6329480265764005,-2.073355601948151,3.4091997143782464,-17.31849260539866,8.351346638769593,9.20001220703125,2.785693557164393,1.9399948120117188,-13.168512376543106,17.048502000566543,-5.614258782265665,9.494248406289103,12.638012084960963,59.8393475854952,18.697993509066954,7.554253594277407,2,-2.4499969482421875,-8.349990844726562,9.350006103515625,-12.75,119.80001831054688,0,0.17835434050702603,-1.662067281788801,486.0,-2.0399902343750456,494.0,1.1126742401774317,494.8999938964844,0.17835434050702603 5860,2023-02-28,490.2999877929688,494.5,489.0,493.3999938964844,116830.0,-0.006282947186590282,1.0754645277565051,-0.476924015925472,52.45612701295342,52.651920618303315,3.177440764560515,2.0451035471720047,6.607949631187296,-14.46981547644583,7.5091423478893,5.5,4.073956963651199,-1.7400100708007358,-15.627290046759015,12.147269905157543,-8.683650058779904,5.203629917178432,15.187258068847598,58.70638910355809,11.85031314308776,6.943639987979152,2,0.6500091552733807,-5.249984741210994,10.800018310546818,-9.649993896484432,130.49999999999994,1,0.1650010736859795,-1.5538517878605769,493.3999938964844,-1.662067281788801,486.0,-2.0399902343750456,494.0,0.1650010736859795 5861,2023-03-01,504.0,507.20001220703125,484.0,490.70001220703125,162307.0,0.027942101872570513,1.3553297290598423,-4.2903101958044125,64.40175694510813,52.25263722080857,-8.658298855504142,-11.114242881371013,-6.89656338242014,-28.34404329678796,7.351224476385276,23.20001220703125,5.9053158315871315,11.255001831054699,-3.574485968477404,26.084489630586802,3.8402579312886473,18.66974573082075,-25.5,88.85013642521282,36.81460390703397,7.414743899766064,3,-11.149993896484375,-18.649993896484375,-2.899993896484375,-12.899993896484375,117.20001220703125,2,0.16507938929966515,1.0754645277565051,490.2999877929688,-1.5538517878605769,493.3999938964844,-1.662067281788801,486.0,0.16507938929966515 5862,2023-03-02,540.0,540.2000122070311,487.1000061035156,496.7999877929688,361065.0,0.0714285714285714,1.4357780506003492,3.2481241997732937,80.32288869159751,54.17806821014756,-42.65361165476526,-46.73822730018264,-42.343186116041124,-64.30110895095368,8.382487609841666,53.10000610351551,6.89841688394381,45.4950012207031,20.07080845234691,70.91919398905935,32.782904836525006,58.2070976048812,-60.92599975585938,99.6758311710539,40.08878564313234,12.712096384178123,3,-30.649993896484432,-38.14999389648443,-40.0,-44.94999694824219,86.4000244140625,3,0.09259259259259256,1.3553297290598423,504.0,1.0754645277565051,490.2999877929688,-1.5538517878605769,493.3999938964844,0.09259259259259256 5863,2023-03-03,546.5999755859375,551.4000244140625,533.0,542.0,295547.0,0.012222177010995372,1.5915393674727278,0.10648088625282408,81.37533661865962,56.38429498881639,-46.00199335547302,-52.81705458244954,-48.35326357271174,-70.63092361702729,9.524165384605045,18.4000244140625,8.584122970192197,50.04497833251952,15.779488431595837,84.31046823344315,32.91223338205771,67.17772328298133,-65.08093486328124,92.87826841332196,26.103885663371642,17.13274495046182,3,-31.64996337890625,-39.14996337890625,-46.79997253417969,-44.79997253417969,80.800048828125,4,0.09403590689692831,1.4357780506003492,540.0,1.3553297290598423,504.0,1.0754645277565051,490.2999877929688,0.09403590689692831 5864,2023-03-06,553.0,556.0,542.2000122070311,550.0,161495.0,0.011708790157192839,2.0666639539930807,0.6521773744128652,81.26799429283554,59.28933283678542,-48.78462193845536,-57.61067751378084,-53.92533997040982,-76.93638506221316,10.715064465525838,13.799987792968864,8.483417936095577,53.55000305175781,11.016081202637793,96.08392490087783,32.283042127197746,74.81696397631782,-67.28810025585938,95.83333333333334,26.087981645524778,21.266960924560017,3,-35.75,-43.25,-57.100006103515625,-51.850006103515625,79.79998779296875,0,0.09113928465472432,1.5915393674727278,546.5999755859375,1.4357780506003492,540.0,1.3553297290598423,504.0,0.09113928465472432 5865,2023-03-07,547.2000122070311,553.5999755859375,545.2000122070311,550.5999755859375,85373.0,-0.010488223857086587,-1.2702716077894052,-1.1333211263021212,78.11634208527101,63.386819996165265,-39.24157912519655,-50.02817664617089,-47.5314865752261,-71.07619773682751,11.72591278901954,8.399963378906364,9.235694912326665,44.99001464843741,-2.3955224470259964,92.37555174390081,21.297246100705706,68.68278319616911,-55.86506444242178,87.7777947319877,16.84737719483286,23.69276854773169,3,-29.950012207031136,-32.650009155273324,-54.10001373291004,-47.950012207031136,85.59997558593761,1,0.12061403239704105,2.0666639539930807,553.0,1.5915393674727278,546.5999755859375,1.4357780506003492,540.0,0.12061403239704105 5866,2023-03-08,555.4000244140625,555.4000244140625,546.0,546.7999877929689,109822.0,0.014985402090833544,1.1860428805632244,-2.5294497800914355,77.25527592184571,67.55377766078884,-42.417847600273944,-55.73819432671297,-54.98819519562505,-79.19645725573469,12.697023124450716,9.4000244140625,10.433327255803192,49.795025634765636,-2.6160471419136684,102.20609841144488,23.589489246425956,76.00056202310526,-58.89187247062188,99.12920807099214,29.571440842748487,26.205536388339635,3,-38.1500244140625,-38.300018310546875,-66.4000244140625,-56.1500244140625,68.0,2,0.11775289971926473,-1.2702716077894052,547.2000122070311,2.0666639539930807,553.0,1.5915393674727278,546.5999755859375,0.11775289971926473 5867,2023-03-09,567.0,567.4000244140625,550.0,554.2000122070311,114154.0,0.020885803161739602,1.558820229509521,1.4883643357487395,82.08555800651146,72.0533225954131,-47.57703520872121,-64.1284736083457,-65.75277701983066,-89.48600896428991,13.371952262516373,17.4000244140625,12.913541077065588,57.270001220703136,-0.825175337890073,115.36517777929635,28.22241294140656,86.31758949999977,-65.73250021203461,98.83713915650894,28.687141509611493,29.047588279296612,3,-41.29998779296875,-44.149993896484375,-77.75,-67.75,65.20001220703125,3,0.09559085045331783,1.1860428805632244,555.4000244140625,-1.2702716077894052,547.2000122070311,2.0666639539930807,553.0,0.09559085045331783 5868,2023-03-10,557.5999755859375,565.5999755859375,555.0,564.0,107904.0,-0.01657852630346124,1.2083338631537455,-0.5000023841880603,75.29311182108624,74.7304879328743,-30.119896384259278,-51.23578126961314,-55.50620219827505,-78.62371507722366,14.00691003432162,12.0,16.74292093862664,43.98497772216797,-16.06995580138016,104.0399112457161,13.957510960393847,74.01244448394203,-49.719223335362415,61.11093618680642,-7.238222989709151,30.02746676177408,3,-31.89996337890625,-34.749969482421875,-65.89997863769531,-58.3499755859375,69.0,4,0.12338603271248094,1.558820229509521,567.0,1.1860428805632244,555.4000244140625,-1.2702716077894052,547.2000122070311,0.12338603271248094 5869,2023-03-13,548.4000244140625,559.5999755859375,538.0,557.7999877929689,107327.0,-0.016499195793915677,2.323088769009019,1.4687386751607112,70.0155915396883,76.68153954695595,-13.742950510430205,-38.70398586325655,-45.86185904796031,-67.86282887463148,14.139606724575291,21.5999755859375,20.935199790900754,31.41002502441404,-28.490313827084606,91.31036387591274,1.459855598664717,61.36019445016336,-34.56734494713862,35.37420332579045,-31.542105097903118,29.950169425749348,3,-22.70001220703125,-25.550018310546875,-56.250022888183594,-49.1500244140625,95.79998779296875,0,0.14405542757662615,1.2083338631537455,557.5999755859375,1.558820229509521,567.0,1.1860428805632244,555.4000244140625,0.14405542757662615 5870,2023-03-14,553.4000244140625,562.0,544.4000244140625,551.5999755859375,132144.0,0.009117432125102853,-1.1728430412176927,-0.19149530222259506,72.27724659303551,77.5565939522812,-9.891072660733016,-40.628320770822484,-50.53718378159766,-71.20587709628523,14.89853346636248,17.5999755859375,26.184300520152533,33.13502349853513,-27.229115606150117,93.49916260322038,2.9529539461924514,63.31709305087776,-34.21061045242482,52.38099192426664,-16.022164215148777,30.182069552342636,3,-26.150009155273438,-30.550018310546875,-61.250022888183594,-54.1500244140625,91.39996337890625,1,0.14347661705106463,2.323088769009019,548.4000244140625,1.2083338631537455,557.5999755859375,1.558820229509521,567.0,0.14347661705106463 5871,2023-03-15,548.5999755859375,558.0,543.4000244140625,554.5999755859375,89057.0,-0.008673741626967324,1.2812374830723454,-3.333242913332429,70.19229684030233,76.43097263547062,2.1241793258606094,-32.592644921108445,-45.85484560414852,-64.79828838462743,15.668535854987226,14.5999755859375,30.64176079246687,25.219975280761673,-34.18651625889447,84.62646682041782,-4.483270489066399,54.923221050589746,-24.589500579057358,36.05430878780959,-35.26538723364048,29.703245769828065,3,1.60003662109375,-25.749969482421875,-56.449974060058594,-49.3499755859375,100.0,2,0.15348161858210196,-1.1728430412176927,553.4000244140625,2.323088769009019,548.4000244140625,1.2083338631537455,557.5999755859375,0.15348161858210196 5872,2023-03-16,566.5999755859375,569.7999877929688,548.0,550.2000122070311,115411.0,0.0328107925647918,-1.0961539025843121,-2.733327229817727,77.75481019623304,76.02869192186766,-13.081467215801922,-47.68171917623067,-63.77871757630203,-81.15278819780104,17.15791168946556,21.79998779296875,36.24593948912383,39.819976806640625,-21.37185569642952,101.01180930971077,9.224060555105552,70.4158930581757,-38.25054563833908,89.93706466850028,12.852160275293286,30.595916251535083,3,-12.699981689453125,-42.54998779296875,-74.4499740600586,-67.3499755859375,63.800048828125,3,0.1002471783896326,1.2812374830723454,548.5999755859375,-1.1728430412176927,553.4000244140625,2.323088769009019,548.4000244140625,0.1002471783896326 5873,2023-03-17,554.4000244140625,568.4000244140625,549.4000244140625,564.2000122070312,201589.0,-0.02153185968506033,1.0879106875169775,-0.5975615656296829,70.33334764268953,74.81373118296257,0.381384080526459,-32.46815584015803,-51.404271876885105,-67.42544211199595,18.727775244725304,19.0,40.05430082926205,24.6500244140625,-35.8088717277858,85.1089205559108,-5.57942365686165,54.87947248498665,-21.07652752501963,51.5724236148565,-26.54992014355914,30.22944807092416,3,-0.500030517578125,-30.35003662109375,-63.750022888183594,-55.1500244140625,64.5999755859375,4,0.14033186213365423,-1.0961539025843121,566.5999755859375,1.2812374830723454,548.5999755859375,-1.1728430412176927,553.4000244140625,0.14033186213365423 5874,2023-03-20,567.0,569.5999755859375,553.7999877929689,566.0,107107.0,0.022727227689526508,4.096810395747157,-0.10204094343030462,74.04390017476338,74.3612376373506,-11.201840896996487,-41.70922564870466,-63.93119781001059,-78.4906806817533,20.40321626207569,15.799987792968636,39.24086643005444,33.76000061035154,-26.845765942907747,94.36576716361083,3.4571173337218397,64.06288388698118,-29.29932420248599,89.3939709204068,8.451474504889646,30.302883276629657,3,-13.100006103515625,-42.850006103515625,-75.19999694824219,-67.75,36.79998779296875,0,0.10511459538966039,1.0879106875169775,554.4000244140625,-1.0961539025843121,566.5999755859375,1.2812374830723454,548.5999755859375,0.10511459538966039 5875,2023-03-21,560.0,569.5999755859375,555.2000122070311,569.5999755859375,102059.0,-0.012345679012345734,2.0000000000000235,-9.5999755859375,68.32461611344873,73.36894210308428,-2.453200055884963,-31.35501248542937,-56.46086180445036,-70.14552880770452,21.884251991289588,14.399963378906364,37.46306342149671,23.610000610351562,-35.59764477002125,82.81764599072437,-5.993822079834899,53.21382330053797,-18.44740676303138,62.87878262437664,-16.35857697262216,29.603822690186416,3,-6.100006103515625,-35.850006103515625,-66.92499542236328,-60.75,34.5999755859375,1,0.15035716465541293,4.096810395747157,567.0,1.0879106875169775,554.4000244140625,-1.0961539025843121,566.5999755859375,0.15035716465541293 5876,2023-03-22,576.4000244140625,578.2000122070312,559.5999755859375,561.2000122070311,70201.0,0.029285757882254515,-1.0217337220989362,-1.583338631537466,63.663677836898586,71.32206652868284,-17.3898356972353,-43.57005618572089,-72.22252110794432,-84.99557686597564,23.98529520931109,18.60003662109375,35.63616337025678,35.9350234985352,-22.462180539583414,94.33222753665382,6.736421479475894,65.13362551759451,-31.45774383037383,94.03977792913054,16.66947761474883,29.1986020190593,3,-18.300018310546875,-48.050018310546875,-83.3000259399414,-77.1500244140625,21.199951171875,2,0.11866752338957309,2.0000000000000235,560.0,4.096810395747157,567.0,1.0879106875169775,554.4000244140625,0.11866752338957309 5877,2023-03-23,572.5999755859375,577.0,563.0,576.4000244140625,74810.0,-0.006592728430204198,4.6,-0.25000301160068394,59.96932328687358,69.61942335821477,-14.205783002095131,-35.394253686278034,-67.80220739125696,-79.65830036383005,26.19988141357355,14.0,34.442163132055725,28.204975891113236,-27.545164663560854,83.95511644578738,0.3299056137761909,56.08004616845028,-23.001612574980868,80.55542015729274,4.934165605441166,27.875070277337066,3,-14.499969482421875,-44.249969482421875,-81.14997100830078,-73.3499755859375,48.4000244140625,3,0.13272791344817958,-1.0217337220989362,576.4000244140625,2.0000000000000235,560.0,4.096810395747157,567.0,0.13272791344817958 5878,2023-03-24,578.2000122070312,583.7999877929688,571.4000244140625,572.5999755859375,144478.0,0.009780015473041637,-2.1000144959602047,-1.4736749116607775,59.72222418451449,68.47571587430657,-18.524448761630765,-35.555691832677894,-72.48489923687248,-83.66655188287342,27.66377119979717,12.39996337890625,33.06316741627518,29.195011901855423,-21.216206743884868,79.60623054759571,3.9894025789852776,54.40062122472557,-24.59741830862413,81.3334147135416,7.927274438627933,25.20560932287016,3,-14.600006103515625,-47.050018310546875,-87.15000915527344,-78.95001220703125,45.39996337890625,4,0.09028019907467666,4.6,572.5999755859375,-1.0217337220989362,576.4000244140625,2.0000000000000235,560.0,0.09028019907467666 5879,2023-03-27,581.4000244140625,583.5999755859375,575.4000244140625,579.0,62719.0,0.005534438151975518,1.4117763216946415,0.42857298558053863,63.46456526409231,67.49652905997954,-18.496210289586884,-33.544790917861064,-75.13056155923141,-85.3645550086382,29.206771409085775,8.199951171875,29.90075425879445,27.995022583007767,-17.058051770074826,73.0480969360903,5.4684854064664705,50.52155975954906,-22.96584749252554,91.60851249087676,19.1932723273261,22.526537176541268,3,-17.800018310546875,-50.250030517578125,-91.45001983642578,-82.1500244140625,48.79998779296875,0,0.06467143792061392,-2.1000144959602047,578.2000122070312,4.6,572.5999755859375,-1.0217337220989362,576.4000244140625,0.06467143792061392 5880,2023-03-28,571.2000122070312,583.2000122070312,570.5999755859375,583.0,79986.0,-0.017543879908348603,1.0655777071816295,-4.916611566044454,56.124023378819494,65.93338756425922,-6.152769390892104,-17.89044679873257,-64.2640775368451,-73.6938235895309,30.642712994934996,12.60003662109375,27.83722481913196,13.75000915527346,-20.734561204236343,48.23457951478326,-3.492276024481498,30.99229433502842,-8.707305546065186,47.93401144534708,-20.230385809904405,17.242285179754923,3,-5.300018310546875,-40.050018310546875,-81.30001068115234,-71.95001220703125,43.79998779296875,1,0.057072785170252605,1.4117763216946415,581.4000244140625,-2.1000144959602047,578.2000122070312,4.6,572.5999755859375,0.057072785170252605 5881,2023-03-29,587.2000122070312,587.7999877929688,574.2000122070312,574.2000122070312,79861.0,0.028011203883169467,-1.0923039362980769,-1.1016960549523873,57.571214118420016,63.690765777835566,-17.993779461673853,-28.81508248604416,-78.66614191603162,-88.1742127712676,33.31515574871534,16.5999755859375,27.461014300752254,25.59000854492183,-0.8900919602266413,52.0701090500703,12.349958292347537,38.83005879749612,-21.298140564944788,97.58074241428616,31.920807364599312,13.240050252574262,3,-18.600006103515625,-54.050018310546875,-97.40001678466797,-87.95001220703125,23.79998779296875,2,0.012602117208909691,1.0655777071816295,571.2000122070312,1.4117763216946415,581.4000244140625,-2.1000144959602047,578.2000122070312,0.012602117208909691 5882,2023-03-30,590.0,593.7999877929688,586.0,589.7999877929688,61856.0,0.004768371482903655,1.0,0.01538555438701923,62.77602994379762,62.851063811292015,-19.137967596561907,-29.172839670462054,-79.81883097500838,-89.42607418904788,34.1106625610613,7.79998779296875,26.463679652404267,25.88999633789058,-1.4275488893923693,53.20754156517353,12.231223724249048,39.54876895153211,-20.15646745075469,83.62075088987633,16.66722521668582,13.658772613641482,3,-16.20001220703125,-53.850006103515625,-101.10000610351562,-90.75,34.0,3,0.012881314552436463,-1.0923039362980769,587.2000122070312,1.0655777071816295,571.2000122070312,1.4117763216946415,581.4000244140625,0.012881314552436463 5883,2023-03-31,598.0,602.0,591.0,591.0,79662.0,0.013559322033898313,-2.142857142857143,34.99786389990845,69.74519785871733,62.373430220620236,-22.68889131665651,-34.914734846981446,-86.047831799537,-95.99134995535292,34.56514003559042,12.0,26.41900532934858,31.319995117187545,1.3919693150012336,61.24802091937386,16.35598221609439,46.2840080182807,-23.79998779296875,87.26115640149439,15.639183201731782,14.96401290109316,3,-19.399993896484375,-57.75,-109.8499984741211,-98.75,26.0,4,0.03846153846153855,1.0,590.0,-1.0923039362980769,587.2000122070312,1.0655777071816295,571.2000122070312,0.03846153846153855 5884,2023-04-03,603.4000244140625,604.2000122070312,593.0,598.4000244140625,74111.0,0.009030141160639715,2.3939556476223944,0.7142857142857143,69.84125061882807,62.54194516566239,-25.012957603231712,-38.309462642183234,-89.54213220613201,-100.14220730987506,34.880786479204545,11.20001220703125,23.656260965208276,34.20001831054685,0.8321448937339255,67.56789172735978,17.51608160214039,50.883955018953316,-23.6400146484375,97.6190865444875,22.589884709222034,16.683936708406478,4,-21.500030517578125,-59.300018310546875,-115.4000244140625,-104.1500244140625,40.5999755859375,0,0.03347688159524087,-2.142857142857143,598.0,1.0,590.0,-1.0923039362980769,587.2000122070312,0.03347688159524087 5885,2023-04-04,613.2000122070312,616.2000122070312,603.2000122070312,605.2000122070312,88960.0,0.016241278416395666,-1.1666666666666667,1.6,74.65649103925118,63.76336885481267,-29.58398938758876,-45.23035717288258,-97.38638911758756,-108.83252906010466,35.38210430333503,13.0,23.373817836265857,40.70000610351565,3.642662365448359,77.75734984158294,22.171334234481947,59.22867797254935,-28.552001953125,92.85714285714286,12.365081088918146,18.52867186903365,4,-23.600006103515625,-63.100006103515625,-125.20001220703125,-113.95001220703125,29.39996337890625,1,0.02772341758248431,2.3939556476223944,603.4000244140625,-2.142857142857143,598.0,1.0,590.0,0.02772341758248431 5886,2023-04-05,620.7999877929688,621.5999755859375,608.4000244140625,612.7999877929688,85603.0,0.01239395863444881,1.7499968210775276,1.0,72.47097667860547,65.15244145389399,-33.775334625446476,-50.256173863042704,-102.41520570220416,-115.29612072726434,35.896975225892625,13.199951171875,21.53179794674236,45.02998352050781,3.1038754874464303,86.9560915535692,24.06692950397712,65.9930375370385,-29.841577148437523,97.75284173710288,17.69313126181801,20.96305401653068,4,-24.70001220703125,-68.0,-132.79998779296875,-121.54998779296875,9.79998779296875,2,-0.009342764025477068,-1.1666666666666667,613.2000122070312,2.3939556476223944,603.4000244140625,-2.142857142857143,598.0,-0.009342764025477068 5887,2023-04-11,621.2000122070312,621.7999877929688,606.5999755859375,620.7999877929688,270241.0,0.0006443692363535813,18.000305180437934,0.0500030517578125,80.69849280341258,67.4831379671049,-29.677346861470483,-48.89431001610569,-100.23154396029622,-114.69598940664423,35.856012719837445,15.20001220703125,21.69606107907805,42.72000732421873,-3.5961456387733506,89.0361602872108,19.56193084272263,65.87808380571482,-24.113288574218814,98.05202654634016,13.794476664878133,23.158076481496042,4,-25.000030517578125,-66.75001525878906,-132.10000610351562,-121.95001220703125,21.79998779296875,1,-0.016419851910163596,1.7499968210775276,620.7999877929688,-1.1666666666666667,613.2000122070312,2.3939556476223944,603.4000244140625,-0.016419851910163596 5888,2023-04-12,626.4000244140625,629.7999877929688,618.7999877929688,621.2000122070312,242607.0,0.00837091452808636,-1.1999865723475809,12.999237107110162,79.289910554131,69.24150966599808,-30.53192578876883,-51.306212911278635,-102.4956149842485,-118.8251167980145,35.91461425626306,11.0,22.20156400277233,44.48001708984373,-5.3899484154746915,94.34998259516215,19.545034337184575,69.41499984250288,-24.370647949218778,90.76096601435322,6.857650062560879,24.9349827526592,4,-26.200042724609375,-45.000030517578125,-120.80001831054693,-124.55001831054693,5.5999755859375,2,-0.0038314564503848514,18.000305180437934,621.2000122070312,1.7499968210775276,620.7999877929688,-1.1666666666666667,613.2000122070312,-0.0038314564503848514 5889,2023-04-13,627.4000244140625,629.4000244140625,621.0,626.5999755859375,166336.0,0.001596423947996195,2.499974568943594,0.15385518269422632,85.32490614419629,72.48605219548439,-27.178761717422617,-48.57472335240709,-100.6616055438169,-118.799816979544,37.513767238559865,8.4000244140625,23.905142516602837,41.530017089843795,-9.658194202720438,92.71822838240803,15.935911443561736,67.12412273612586,-20.800048828125,90.97757300132625,4.232424355261571,25.594105646282113,4,-25.4000244140625,-43.500030517578125,-116.20001220703125,-119.95001220703125,-18.20001220703125,3,-0.005419229011407567,-1.1999865723475809,626.4000244140625,18.000305180437934,621.2000122070312,1.7499968210775276,620.7999877929688,-0.005419229011407567 5890,2023-04-14,632.7999877929688,643.4000244140625,628.7999877929688,628.7999877929688,116334.0,0.008606890610100448,-6.300018310546875,4.999694842844065,83.41226675228936,75.35728026591433,-25.61561115230188,-50.30016062467871,-103.28046586160042,-123.14225135679249,39.23880182808931,16.0,25.659946938874214,42.959982299804665,-9.913276686509107,95.83324128611844,16.523352806647836,69.3966117929615,-21.560009765624955,71.19559087923679,-14.022616705391556,26.436629493156882,4,-18.0999755859375,-42.0999755859375,-119.29998779296875,-123.04998779296875,-26.0,4,0.017699134676177453,2.499974568943594,627.4000244140625,-1.1999865723475809,626.4000244140625,18.000305180437934,621.2000122070312,0.017699134676177453 5891,2023-04-17,632.7999877929688,638.7999877929688,631.0,636.7999877929688,68163.0,0.0,-1.0526349604073306,-1.0,87.34490375608364,78.0871551339461,-20.637247803135665,-46.02858267189913,-100.8030866059928,-122.0420518143963,41.142836356585214,7.79998779296875,26.89587986221386,38.74998168945308,-13.7042090715845,91.20417245049066,12.52288630893429,64.97707706997187,-15.128000488281259,71.19559087923679,-14.008803630015521,26.227095380518797,4,-15.5999755859375,-42.0999755859375,-116.89998626708984,-123.04998779296875,-21.0,0,0.015486706671958617,-6.300018310546875,632.7999877929688,2.499974568943594,627.4000244140625,-1.1999865723475809,626.4000244140625,0.015486706671958617 5892,2023-04-18,623.4000244140625,634.5999755859375,620.4000244140625,634.0,146313.0,-0.014854556827174958,1.4067863239021363,2.649993896484375,76.77727003512416,78.86849648688019,-6.706510015279605,-33.89282128190371,-89.46423900124182,-111.51352760927125,42.11978468856438,14.199951171875,30.15037370952632,26.510015869140602,-25.836918353554893,78.8569500918361,0.3365487577927979,52.68348298048841,20.0,18.699308021148898,-64.22725582033512,26.173467111347748,4,-5.20001220703125,-32.70001220703125,-106.22502136230469,-113.6500244140625,-12.0,1,0.011549488113418382,-1.0526349604073306,632.7999877929688,-6.300018310546875,632.7999877929688,2.499974568943594,627.4000244140625,0.011549488113418382 5893,2023-04-19,632.2000122070312,633.2000122070312,616.4000244140625,621.0,133163.0,0.014116117177313203,1.545450341935275,-1.0566073587839004,78.22223457996594,79.79971692700661,-11.337287055950355,-38.54141819949632,-96.20890127594737,-119.35704249775108,42.996223983713364,16.79998779296875,32.51271237226001,31.420004272460915,-19.165437640146138,82.00544618506797,6.127283316157445,56.712725228764384,10.740012207031214,58.518473307291664,-22.346975221510313,25.292720956303498,4,-8.899993896484375,-41.5,-107.92500305175781,-116.75,-38.60003662109375,2,0.01708318187983826,1.4067863239021363,623.4000244140625,-1.0526349604073306,632.7999877929688,-6.300018310546875,632.7999877929688,0.01708318187983826 5894,2023-04-20,626.5999755859375,632.2000122070312,623.0,632.2000122070312,85197.0,-0.008858014098329203,2.285697158614075,-0.5000027247807913,82.43558965775271,80.66406121795123,-2.3470738887234575,-29.773884835384024,-88.2377375200615,-112.78027560090777,43.86060304709616,9.20001220703125,34.068424914397724,22.839968872070358,-26.369972085681866,72.04990982982258,-1.765001606805754,47.44493935094647,15.278448828124965,37.777596932870374,-45.30146534790564,24.604970478876083,4,-1.5999755859375,-35.89996337890625,-102.32496643066406,-111.14996337890625,-33.199951171875,3,0.008617977377054498,1.545450341935275,632.2000122070312,1.4067863239021363,623.4000244140625,-1.0526349604073306,632.7999877929688,0.008617977377054498 5895,2023-04-21,644.2000122070312,644.2000122070312,625.0,627.0,105719.0,0.02808815401666087,1.2325579744859034,-3.0714106658238056,82.75862068965517,81.80713277473453,-16.860368417628933,-42.94420590292793,-103.11330778593663,-129.12047394699175,44.9565950127618,19.20001220703125,34.63724873002661,36.23000488281252,-11.604491867560682,84.06450163318573,12.312756507625977,60.14725325799907,-27.79998779296875,100.0,17.980540517377236,23.917248375186574,4,-18.800018310546875,-50.399993896484375,-119.92500305175781,-128.75,-46.79998779296875,4,-0.05433095209062455,2.285697158614075,626.5999755859375,1.545450341935275,632.2000122070312,1.4067863239021363,623.4000244140625,-0.05433095209062455 5896,2023-04-24,644.7999877929688,649.7999877929688,641.4000244140625,646.2000122070312,81490.0,0.0009313498518603858,-1.048783755619734,-0.08139671049129717,82.31131820841637,81.98633559751273,-15.307693479119052,-40.21914254210094,-100.7806020086673,-128.5592959678752,45.7573759557896,8.39996337890625,35.013626023306415,33.40998229980471,-14.70067199201003,81.52063659161945,9.354655153897397,57.46530944571202,-27.843963623046875,85.02992370597103,3.080290406624286,24.05532714590736,4,-11.699981689453125,-48.199981689453125,-119.7499771118164,-129.3499755859375,-47.0,0,-0.05893300359707976,1.2325579744859034,644.2000122070312,2.285697158614075,626.5999755859375,1.545450341935275,632.2000122070312,-0.05893300359707976 5897,2023-04-25,648.5999755859375,648.5999755859375,625.2000122070312,628.2000122070312,83912.0,0.005893281428207553,1.2941181750455522,-14.571148312843317,81.38957252659877,82.21963137223136,-16.55298273702647,-40.08884143378236,-101.44657294824663,-131.10836017129645,46.02652202075729,23.39996337890625,34.004327958454155,33.40997009277339,-13.79759391295795,80.61753409850473,9.806188089907778,57.013752095639006,-30.3301928710938,96.40714514139522,14.504404554173888,23.603782002865657,4,-15.499969482421875,-49.699981689453125,-112.07496643066406,-133.14996337890625,-54.39996337890625,1,-0.056737571967566125,-1.048783755619734,644.7999877929688,1.2325579744859034,644.2000122070312,2.285697158614075,626.5999755859375,-0.056737571967566125 5898,2023-04-26,630.4000244140625,649.2000122070312,628.7999877929688,646.4000244140625,136645.0,-0.02806036364005926,-1.1249944369210425,-0.7843151334548055,64.45397656874893,79.90063919718166,2.541280946835741,-18.738410861387592,-80.11117867350345,-111.81288939728461,45.99331298273797,20.4000244140625,32.692449026338636,12.60001831054683,-31.677753183992195,56.877789805085854,-9.538867436722626,34.738904057816285,-10.869033496093834,27.612043972661702,-50.14211460227123,22.138885747269494,4,2.699981689453125,-30.800018310546875,-91.42503356933594,-113.75003051757812,-40.60003662109375,2,-0.030139592741386556,1.2941181750455522,648.5999755859375,-1.048783755619734,644.7999877929688,1.2325579744859034,644.2000122070312,-0.030139592741386556 5899,2023-04-27,619.0,639.5999755859375,613.2000122070312,632.0,176414.0,-0.01808379437272145,-1.1463406162075793,0.8125,53.0526271154317,76.52734590419749,14.108069444762464,-4.613601281415868,-65.67577231280893,-99.53218552276348,45.49293639043894,26.39996337890625,30.275377844228842,-0.6800048828124545,-41.50896362184119,40.14895385621628,-21.094484252326765,19.734474486701856,30.79998779296875,15.846971753711307,-57.51835657899479,20.414479369514368,4,12.5,-17.20001220703125,-80.02500915527344,-102.35000610351562,-25.5999755859375,3,-0.04103396512772617,-1.1249944369210425,630.4000244140625,1.2941181750455522,648.5999755859375,-1.048783755619734,644.7999877929688,-0.04103396512772617 5900,2023-04-28,603.7999877929688,611.0,586.0,611.0,263430.0,-0.02455575477711025,5.944432670707413,0.5538470928485577,41.71539763878363,71.45740078005304,27.67181332836833,13.86479958565883,-47.78008607641448,-83.35210809231307,45.30138237402944,33.0,27.461121796351335,-17.510015869140602,-52.354016253282566,17.33398451500136,-34.932016061211584,-0.08801567706962032,45.4000244140625,27.89967272522025,-40.63009208028803,17.42200019207096,4,14.100006103515625,-1.29998779296875,-64.77499389648438,-87.14999389648438,-11.79998779296875,4,-0.01722418613640675,-1.1463406162075793,619.0,-1.1249944369210425,630.4000244140625,1.2941181750455522,648.5999755859375,-0.01722418613640675 5901,2023-05-01,594.5999755859375,604.7999877929688,591.4000244140625,604.0,57948.0,-0.015236853913593862,1.4363569779829546,1.3055567329292588,38.06102093112065,67.15559532405265,34.51268588568462,24.925570589090512,-35.88414495621214,-73.15650031040889,44.85450142820569,13.39996337890625,23.67705925277278,-27.08002624511721,-60.528153666612525,6.368101176378104,-43.804089955864924,-10.355962534369496,52.072036132812514,13.607553678574636,-49.073326549394864,16.72406371074768,5,23.300018310546875,10.100006103515625,-55.574981689453125,-77.94998168945312,19.4000244140625,0,0.00470913041219978,5.944432670707413,603.7999877929688,-1.1463406162075793,619.0,-1.1249944369210425,630.4000244140625,0.00470913041219978 5902,2023-05-02,597.5999755859375,603.0,591.0,595.2000122070312,115825.0,0.005045408885265612,-1.2222247339598864,-0.2553145899616908,36.81315855956967,62.55458687734195,30.69610189676405,23.741367381767304,-36.49429858666667,-75.21159133025958,44.08899230898455,12.0,20.010279379748795,-24.460025024414108,-56.53732967403346,7.617279625205242,-40.49867734922384,-8.421372699604376,46.645155664062486,18.354388204765186,-39.090195419489305,16.038652324809693,5,20.300018310546875,8.800018310546875,-54.374969482421875,-76.74996948242188,35.800048828125,1,0.0003346924618514713,1.4363569779829546,594.5999755859375,5.944432670707413,603.7999877929688,-1.1463406162075793,619.0,0.0003346924618514713 5903,2023-05-03,621.0,625.4000244140625,596.2000122070312,602.0,140667.0,0.03915666895922998,1.1007166129499688,7.9167874672566825,47.5683793307837,58.68045239656762,6.191369092606124,2.2691337797152755,-57.06723613524355,-97.50667352476853,42.95339478996963,29.20001220703125,16.45066939800222,-2.2100006103515852,-32.23917579733518,27.819174576632008,-17.224588203843382,12.804586983140211,20.915325999999936,65.2985372052718,11.595992339703521,15.014587593491788,5,-3.100006103515625,-10.800018310546875,-77.77499389648438,-100.14999389648438,15.5999755859375,2,-0.04315618002088362,-1.2222247339598864,597.5999755859375,1.4363569779829546,594.5999755859375,5.944432670707413,603.7999877929688,-0.04315618002088362 5904,2023-05-04,623.5999755859375,628.2000122070312,610.7999877929688,619.0,74861.0,0.004186756177033013,1.5217337461300309,0.24210397820723684,46.42856635133412,54.643779692309714,3.4878789906005068,1.3281773475896443,-56.822548325243815,-98.95461298260511,41.71108202629883,17.4000244140625,14.45679301252494,-0.620022583007767,-29.16595599665129,27.925910830635758,-14.89298928982953,13.652944123813995,16.078737374062484,89.09944243966996,36.056034390550735,14.272966706821748,5,-5.699981689453125,-13.399993896484375,-76.2249755859375,-99.94998168945312,12.800048828125,3,-0.05420139370789767,1.1007166129499688,621.0,-1.2222247339598864,597.5999755859375,1.4363569779829546,594.5999755859375,-0.05420139370789767 5905,2023-05-08,630.2000122070312,633.0,625.5999755859375,629.7999877929688,59416.0,0.010583766644461923,1.4666748046875,0.08696229068810869,49.03989102026061,50.9469544491813,-5.93056360047467,-4.1455026804542285,-60.43612977355974,-104.29984749044388,40.0059887531454,9.4000244140625,11.510799270932353,5.13001403808596,-23.044272375935293,33.30430045210721,-8.957129168924666,19.217157245096587,7.33155223456879,93.33336239769345,40.826896219266004,14.087143207010609,5,-12.600006103515625,-20.000030517578125,-82.82501220703125,-106.55001831054688,0.39996337890625,0,-0.05839414008275101,1.5217337461300309,623.5999755859375,1.1007166129499688,621.0,-1.2222247339598864,597.5999755859375,-0.05839414008275101 5906,2023-05-09,615.0,628.5999755859375,611.4000244140625,628.5999755859375,49068.0,-0.02411934610061195,1.5294091247722397,-33.99786389990845,47.0254886484178,47.1287229071612,5.138108464296579,11.170423169239825,-42.297013796341616,-88.01967801772696,37.70124118545215,18.79998779296875,8.179011629375395,-9.779998779296875,-38.25711554846646,18.69711798987271,-24.018557163881724,4.458559605287974,20.470301863936015,57.14285714285714,0.3451410657898606,14.238558384584811,5,2.600006103515625,-3.0,-66.47500610351562,-91.35000610351562,20.0,1,-0.0373983739837398,1.4666748046875,630.2000122070312,1.5217337461300309,623.5999755859375,1.1007166129499688,621.0,-0.0373983739837398 5907,2023-05-10,611.0,620.2000122070312,610.0,615.7999877929688,48834.0,-0.006504065040650375,-2.000008975774385,0.352940912477224,42.228739396602535,44.659252110256034,3.6248489745972847,15.143498023207371,-35.31477849055807,-83.0268598936334,35.46058353050074,10.20001220703125,3.0648151691038947,-13.269998168945335,-42.375484729321215,15.835488391430545,-27.82274144913322,1.2827451112425479,22.491489789378534,40.21737147368438,-15.686754938227566,14.552743280187938,5,1.79998779296875,6.899993896484375,-60.125,-85.35000610351562,5.79998779296875,2,0.004909983633387904,1.5294091247722397,615.0,1.4666748046875,630.2000122070312,1.5217337461300309,623.5999755859375,0.004909983633387904 5908,2023-05-11,624.0,625.2000122070312,612.2000122070312,612.2000122070312,59697.0,0.02127659574468077,-1.2033921099047746,-2.458337042076218,49.09597541616794,44.219624143671176,-11.598134024778574,2.060097375171381,-44.862091448505225,-94.76155277036503,32.908113694157834,14.20001220703125,-2.0129096132192217,-0.14999694824223297,-29.238291877371353,28.938297980886887,-14.69414441280685,14.394150516322384,7.591830197803347,60.86956521739131,2.5621542552560186,14.544147464564562,5,-14.5,-6.100006103515625,-69.02500915527344,-95.35000610351562,-31.79998779296875,3,0.015064141689202781,-2.000008975774385,611.0,1.5294091247722397,615.0,1.4666748046875,630.2000122070312,0.015064141689202781 5909,2023-05-12,624.0,630.4000244140625,623.5999755859375,625.2000122070312,42339.0,0.0,-5.799841313436479,-0.10169605495238736,41.9968263656373,44.25089400221048,-12.085183040418201,1.889174686661363,-41.57677789846616,-93.5360913951472,30.32024892967945,6.800048828125,-7.5067127961388,0.0200042724609375,-29.028028892967086,29.06803743788896,-14.504012310253074,14.54402085517495,-38.0,60.86956521739131,7.512289855282177,14.52401658271403,5,-12.0,-6.100006103515625,-64.57499694824219,-91.25,-5.79998779296875,4,0.020192268567207572,-1.2033921099047746,624.0,-2.000008975774385,611.0,1.5294091247722397,615.0,0.020192268567207572 5910,2023-05-15,644.0,645.4000244140625,628.4000244140625,628.4000244140625,86239.0,0.03205128205128216,-1.1794905903986854,-12.999847413661563,49.725278986347156,45.54692267501343,-28.813140464654452,-18.15978818707174,-57.891388800347386,-112.25214522661713,27.403112022868086,21.4000244140625,-9.974059534290973,19.46000366210933,-10.713984416043104,49.63399174026176,4.373009623033113,34.546997701185546,-57.11199951171875,96.04513150136036,44.76534253846249,15.08699403907619,5,-25.79998779296875,-26.100006103515625,-81.0,-110.14999389648438,-48.4000244140625,0,-0.011801204325989856,-5.799841313436479,624.0,-1.2033921099047746,624.0,-2.000008975774385,611.0,-0.011801204325989856 5911,2023-05-16,642.5999755859375,647.4000244140625,637.2000122070312,642.7999877929688,47730.0,-0.0021739509535132484,1.1701956353766938,-0.012821315387925976,47.905029004471075,46.77935272444691,-22.22553213685194,-16.851936581167024,-53.187918867107555,-109.59521514004746,24.361776899815272,10.20001220703125,-10.367262602720757,17.569979858398483,-13.47451722878634,48.614476945583306,2.0477313148061285,33.09222840199084,-53.37149414062503,87.16565322262151,39.87595900496336,15.522248543592388,5,-20.799957275390625,-24.699981689453125,-72.74996948242188,-102.74996948242188,-40.199951171875,1,-0.018674137030674665,-1.1794905903986854,644.0,-5.799841313436479,624.0,-1.2033921099047746,624.0,-0.018674137030674665 5912,2023-05-17,630.5999755859375,642.5999755859375,628.5999755859375,642.5999755859375,66952.0,-0.018674137030674665,1.3333333333333333,59.996338114128775,50.07297481522403,47.05764111160695,-5.64593804993342,-4.516437562543047,-39.11636966547553,-96.42726282494095,22.215981472779877,14.0,-8.388539949679625,5.209982299804665,-25.921790948179023,36.34175554778835,-10.355904324187122,20.775868923796452,-37.881201562499996,52.272605107877865,2.3908033229332517,15.56588662399182,5,-1.89996337890625,-12.699981689453125,-56.149993896484375,-88.04998779296875,-22.5999755859375,2,0.006977520749147148,1.1701956353766938,642.5999755859375,-1.1794905903986854,644.0,-5.799841313436479,624.0,0.006977520749147148 5913,2023-05-22,643.0,647.2000122070312,631.0,631.0,68888.0,0.019663851719215142,-1.7000020345052083,-1.0,58.6956444820287,48.420649792795246,-16.31251443329461,-16.934087984576422,-49.470814146027465,-107.60091963968398,20.476665432137725,16.60003662109375,-4.534394637550804,17.07000732421875,-14.921911699419525,49.061926347857025,1.0740478123996127,33.06596683603789,-47.00035095312501,81.51254039082936,26.19677074592019,15.995959511819148,5,-14.29998779296875,-25.100006103515625,-67.67501068115234,-100.35000610351562,-30.79998779296875,0,-0.04074651976210153,1.3333333333333333,630.5999755859375,1.1701956353766938,642.5999755859375,-1.1794905903986854,644.0,-0.04074651976210153 5914,2023-05-23,632.0,642.4000244140625,632.0,640.5999755859375,59109.0,-0.017107309486780742,-1.4186171949298094,-0.7166646321614584,60.538112500746976,49.69822995729372,-4.465231042978758,-5.806490630745429,-36.717203228719654,-95.35102038374862,18.64335459139942,11.0,-0.6614971461871164,5.8000061035156705,-26.306664106906737,37.90667631393808,-10.253329001695533,21.853341208726874,-32.9163284310938,18.947239925986842,-38.190877632536704,16.053335105211204,5,-3.29998779296875,-14.100006103515625,-41.20001220703125,-85.35000610351562,-22.0,1,-0.06297466422938092,-1.7000020345052083,643.0,1.3333333333333333,630.5999755859375,1.1701956353766938,642.5999755859375,-0.06297466422938092 5915,2023-05-24,609.2000122070312,630.7999877929688,609.2000122070312,630.7999877929688,71862.0,-0.036075930052165694,1.0,2.511632198265461,54.952519727718766,50.57901118832716,16.81043813365568,15.006323061111061,-12.205407161447624,-71.5120378701024,15.81726290662257,22.79998779296875,-0.29108030105498983,-15.24998168945308,-47.039521545614434,16.539558166708275,-31.144751617533757,0.6447882386275978,-7.21735946741569,0.0,-60.0566638849302,15.894769928080661,5,19.100006103515625,8.699981689453125,-16.250015258789062,-62.550018310546875,0.79998779296875,2,0.014773473111719948,-1.4186171949298094,632.0,-1.7000020345052083,643.0,1.3333333333333333,630.5999755859375,0.014773473111719948 5916,2023-05-25,606.7999877929688,609.0,599.0,609.0,63108.0,-0.003939632905402668,8.090858648911084,0.10185253211413588,53.13351679899949,51.79065312192682,20.031493331552838,15.19243942051412,-8.35052053462573,-68.05566958220675,12.80683897721574,10.20001220703125,-0.0017777144270212375,-15.750006103515602,-46.95537330088632,15.455361093855117,-31.352689702200905,-0.1473225048302993,40.60003662109375,16.182543189959848,-47.11887625497779,15.602683598685353,5,16.4000244140625,11.100006103515625,-4.0999755859375,-53.3499755859375,7.60003662109375,3,-0.01845750236048538,1.0,609.2000122070312,-1.4186171949298094,632.0,-1.7000020345052083,643.0,-0.01845750236048538 5917,2023-05-26,611.7999877929688,613.4000244140625,604.0,605.7999877929688,39083.0,0.008239947430100925,1.0434673000119417,-2.727257594673325,46.41744311351343,51.49303842163188,16.93813075417495,7.688301782989356,-12.181520875508454,-71.98826741344135,11.18786618154743,9.4000244140625,-0.5466359793854281,-8.910006713867233,-37.909753007711174,20.08973957997671,-23.40987986078926,5.5898664330547945,34.63203613281246,26.55598454620626,-34.98533247430174,14.499873146921995,5,11.4000244140625,6.100006103515625,-7.8499755859375,-53.54997253417969,2.0,4,-0.01536443865063819,8.090858648911084,606.7999877929688,1.0,609.2000122070312,-1.4186171949298094,632.0,-0.01536443865063819 5918,2023-05-30,611.4000244140625,620.0,608.0,613.0,67544.0,-0.0006537485892229578,-1.8571345530641012,-0.26666259765625,45.16642468643327,51.84521601283143,17.168253793352278,6.948080711055127,-10.290065960900506,-70.46129608484671,9.315167993056017,12.0,0.39050314488008553,-8.359970092773438,-37.26784178630214,20.547901600755267,-22.81390593953779,6.093965753990915,34.08335903320312,28.571468752548988,-28.26597997621274,14.453935846764335,5,11.79998779296875,6.499969482421875,-6.95001220703125,-50.600006103515625,-11.4000244140625,1,-0.0055610472330630545,1.0434673000119417,611.7999877929688,8.090858648911084,606.7999877929688,1.0,609.2000122070312,-0.0055610472330630545 5919,2023-05-31,593.5999755859375,606.0,588.2000122070312,605.0,126710.0,-0.029113588677370017,1.6567097555865287,7.125123979552911,36.68121766393637,50.3958758658969,33.75194710782171,23.976967052711416,9.121974904854937,-51.781185652830914,9.027566795281535,23.20001220703125,2.0751202370842066,-24.890017700195358,-56.080164268639464,6.300128868248748,-40.48509098441741,-9.294944415973305,50.95374019238284,12.675977637622896,-37.91142098633513,15.595073284222034,5,24.200042724609375,24.300018310546875,13.400039672851562,-32.749969482421875,8.0,2,0.031334294787889405,-1.8571345530641012,611.4000244140625,1.0434673000119417,611.7999877929688,8.090858648911084,606.7999877929688,0.031334294787889405 5920,2023-06-01,593.4000244140625,605.2000122070312,589.2000122070312,599.0,54299.0,-0.00033684497995067897,-1.2857142857142858,0.4912248765914615,41.176482321250305,49.64825956776126,29.077254736410964,24.62011632304268,10.803640842584173,-50.786010291832895,9.325520487874794,16.0,1.6355275379846717,-24.569970703125023,-57.10892620269112,7.968984796441077,-40.83944845290807,-8.300492953341973,48.89954322140625,16.35224592187113,-32.02596672497302,16.269477749783043,6,24.29998779296875,24.499969482421875,14.449981689453125,-32.550018310546875,-1.4000244140625,3,0.02797434260696008,1.6567097555865287,593.5999755859375,-1.8571345530641012,611.4000244140625,1.0434673000119417,611.7999877929688,0.02797434260696008 5921,2023-06-02,597.4000244140625,601.5999755859375,595.4000244140625,596.7999877929688,106127.0,0.0067408153613570665,-2.647069383358765,-0.10714986376021798,44.44445552562529,49.02286853558362,20.10570475123916,21.966898989291735,8.517129301985278,-54.15425243414131,9.639575968250607,8.199951171875,2.3218747656987944,-20.709973144531205,-52.84716617994195,11.427219890879542,-36.77856966223658,-4.641376626825831,42.73556100426879,28.930867102613956,-19.633644385630493,16.068596517705352,6,20.29998779296875,20.499969482421875,12.199981689453125,-36.1500244140625,-15.4000244140625,4,0.021091354320408096,-1.2857142857142858,593.4000244140625,1.6567097555865287,593.5999755859375,-1.8571345530641012,611.4000244140625,0.021091354320408096 5922,2023-06-06,597.7999877929688,600.7999877929688,588.5999755859375,595.4000244140625,66369.0,0.0006695068004032301,1.9047774750227067,3.9996948428440646,38.069209872576586,46.731042467866715,16.275292900567138,22.749043616198605,9.290347832258703,-53.92010570658374,10.065563057372435,12.20001220703125,0.15166860808960791,-20.320010375976608,-52.43044344700991,11.79042269505669,-36.375226911493314,-4.264793840459902,40.25817469691049,30.18861405997186,-16.124599199925242,16.055216535516667,6,17.500030517578125,19.800018310546875,17.050018310546875,-33.75,-5.5999755859375,1,0.02776854626976455,-2.647069383358765,597.4000244140625,-1.2857142857142858,593.4000244140625,1.6567097555865287,593.5999755859375,0.02776854626976455 5923,2023-06-07,594.2000122070312,602.7999877929688,593.2000122070312,597.7999877929688,67011.0,-0.006022040246652316,-2.428577656675749,-1.5000127158515806,36.86067133311265,44.1002156714629,13.66169342221633,25.54815287025508,14.439162829369934,-49.582358795182586,10.323625660152679,9.5999755859375,-1.9872842314301806,-22.579986572265625,-56.3768688097565,11.216895665225252,-39.47842769101101,-5.681545453520243,41.8638242715341,33.7078882850138,-10.319392780812585,16.898441118745435,6,15.29998779296875,23.399993896484375,21.79998779296875,-30.1500244140625,4.39996337890625,2,0.032985484993743874,1.9047774750227067,597.7999877929688,-2.647069383358765,597.4000244140625,-1.2857142857142858,593.4000244140625,0.032985484993743874 5924,2023-06-08,589.7999877929688,595.0,589.0,595.0,63653.0,-0.007404955105469457,1.3076868903834642,1.4444576311417043,22.29037884863216,40.47108890711994,12.79126953155253,28.76070916673416,19.962634681152963,-44.58720254788534,10.524169482726437,6.0,-4.004156095612302,-25.290011596679733,-60.97835816311817,10.398334969758707,-43.13418487989895,-7.445838313460513,44.34929571473526,7.228973251217943,-28.970108659834388,17.84417328321922,6,14.300018310546875,26.9000244140625,26.550018310546875,-25.75,11.0,3,0.017294019020243967,-2.428577656675749,594.2000122070312,1.9047774750227067,597.7999877929688,-2.647069383358765,597.4000244140625,0.017294019020243967 5925,2023-06-09,593.4000244140625,596.4000244140625,589.2000122070312,590.0,55229.0,0.006103826204820972,-1.8800048828125,-0.6538493139429792,25.4000244140625,37.389589753238056,7.50336903590005,23.465436825601387,17.776706738017424,-47.32881779632373,10.448399143435108,7.20001220703125,-8.696465112659894,-19.8499755859375,-56.04915107841339,16.349199906538388,-37.949563332175444,-1.750387839699556,38.91128824161456,33.80313170257852,3.8836365572935847,18.099587746237944,6,10.699981689453125,23.29998779296875,23.249969482421875,-29.35003662109375,-0.800048828125,4,0.013818589205438325,1.3076868903834642,589.7999877929688,-2.428577656675749,594.2000122070312,1.9047774750227067,597.7999877929688,0.013818589205438325 5926,2023-06-12,592.0,598.2000122070312,590.5999755859375,598.2000122070312,66414.0,-0.0023593265191468316,1.4516198895462735,-1.8235199080888953,28.411652659534525,35.38894636946262,7.356893528878345,24.299877448787925,20.075024588542988,-45.08576536867827,11.218954530065155,7.60003662109375,-13.29419534686474,-20.100000000000023,-57.506322165030156,17.30632216503011,-38.80316108251509,-1.3968389174849563,38.54686063773124,23.943813318547363,-3.0181163529587067,18.70316108251508,6,12.100006103515625,25.800018310546875,18.199996948242188,-27.850006103515625,7.0,0,0.0,-1.8800048828125,593.4000244140625,1.3076868903834642,589.7999877929688,-2.428577656675749,594.2000122070312,0.0 5927,2023-06-13,614.0,616.7999877929688,592.5999755859375,598.0,92621.0,0.03716216216216206,1.2407444036915007,-2.580640080329983,35.35353535353535,34.29862533247396,-15.978529295136582,2.673210581392709,-0.6300135138653786,-66.09986307941563,11.674857404392801,24.79998779296875,-15.065361122705553,1.75,-35.6618091547283,39.1618091547283,-16.95590457736421,20.45590457736421,14.852986700503266,89.92809704155003,66.98034165694324,18.705904577364166,6,-11.5,3.800018310546875,-2.70001220703125,-49.850006103515625,-12.5999755859375,1,-0.05211726384364823,1.4516198895462735,592.0,-1.8800048828125,593.4000244140625,1.3076868903834642,589.7999877929688,-0.05211726384364823 5928,2023-06-14,633.4000244140625,633.4000244140625,613.0,613.7999877929688,127450.0,0.03159613096752856,1.0816312549240643,1.2250022888183594,50.6517803053121,35.85091007040461,-35.68201566051755,-16.850408931337938,-18.66348028133291,-84.28258903021867,12.189978446638875,20.4000244140625,-15.902892346880549,20.680023193359375,-17.57988977008131,58.93993615680006,1.5500667116390332,39.80997967507972,-45.20001220703125,100.0,73.38416149112565,19.129956481720367,6,-22.4000244140625,-15.600006103515625,-21.250030517578125,-69.25003051757812,-33.60003662109375,2,-0.0650458014193227,1.2407444036915007,614.0,1.4516198895462735,592.0,-1.8800048828125,593.4000244140625,-0.0650458014193227 5929,2023-06-15,636.5999755859375,638.7999877929688,628.4000244140625,629.4000244140625,83381.0,0.005052022495318331,-1.260873603481676,0.3673437611910553,65.60362596149501,38.5650371415429,-35.9181444761648,-20.08791993499017,-20.534676377125265,-86.44184885784455,12.533924881241859,10.39996337890625,-15.893162756553124,23.249975585937477,-16.18878786975756,62.688739041632516,3.5305938580900147,42.96935731378494,-47.49596313476559,95.56448933483952,62.87280453224891,19.719381727847505,6,-22.899993896484375,-18.799957275390625,-22.54998779296875,-72.44998168945312,-35.39996337890625,3,-0.05969211664675944,1.0816312549240643,633.4000244140625,1.2407444036915007,614.0,1.4516198895462735,592.0,-0.05969211664675944 5930,2023-06-16,636.4000244140625,641.5999755859375,631.7999877929688,639.0,135289.0,-0.00031409233355839117,1.5128409784496926,-0.361110169204164,67.28975827629702,41.103404113839765,-32.3825672293292,-21.59365102120887,-18.65207033928823,-85.08322732755937,12.174095337298002,9.79998779296875,-15.65540760812894,23.430023193359375,-14.896055444632566,61.756101831351316,4.2669838743634045,42.593062512355345,-45.308172949218715,89.80401731004902,52.75105090892086,19.16303931899595,6,-21.300048828125,-18.600006103515625,-22.35003662109375,-72.25003051757812,-30.60003662109375,4,-0.05593971598896608,-1.260873603481676,636.5999755859375,1.0816312549240643,633.4000244140625,1.2407444036915007,614.0,-0.05593971598896608 5931,2023-06-19,630.5999755859375,634.4000244140625,629.2000122070312,633.4000244140625,74758.0,-0.009113841303612702,1.1666497126290627,1.0769519695760363,60.879627176762554,43.637894925415985,-23.89015254595961,-17.643287670452082,-11.717877758663008,-77.78401762077601,11.635228614033332,7.20001220703125,-12.57522335455758,18.229974365234398,-18.48485859917332,54.94480732964212,-0.1274421169695188,36.587390847438314,-36.4776366738281,77.55102040816327,37.55217351191409,18.35741648220387,6,-15.29998779296875,-12.799957275390625,-16.699981689453125,-66.44998168945312,-15.5999755859375,0,-0.060260072107823026,1.5128409784496926,636.4000244140625,-1.260873603481676,636.5999755859375,1.0816312549240643,633.4000244140625,-0.060260072107823026 5932,2023-06-20,635.0,636.2000122070312,629.0,629.0,54896.0,0.006977520749147148,-1.4000040690104167,-2.1428197750457754,63.053080316572526,46.54816259024486,-25.09772054027792,-22.86929218405521,-14.999511950340548,-80.6520590258906,11.695693821951666,7.20001220703125,-10.0465275108088,22.409997558593773,-14.813981489361367,59.63397660654891,3.7980080346162595,41.021987082571286,-38.02900288746093,76.92314258763673,34.01321619858954,18.611989523977567,6,-19.70001220703125,-17.199981689453125,-20.199996948242188,-70.85000610351562,-25.20001220703125,1,-0.056692913385826826,1.1666497126290627,630.5999755859375,1.5128409784496926,636.4000244140625,-1.260873603481676,636.5999755859375,-0.056692913385826826 5933,2023-06-21,616.7999877929688,636.4000244140625,611.0,633.2000122070312,155896.0,-0.02866143654650588,1.2280675454282624,-2.73333740234375,62.77533883590884,51.04649147772005,-3.749017788824176,-7.09660678687078,3.8725601619684085,-61.01193981126801,11.102795221016818,25.4000244140625,-8.544085240685718,5.519985961914017,-28.939298693081923,39.97927061690996,-11.70965636558401,22.749628289412044,-17.15125197202576,18.954223596290017,-26.632526948091485,17.229642327497984,6,-1.399993896484375,1.000030517578125,-1.4499969482421875,-52.649993896484375,-1.39996337890625,2,-0.024967515699879206,-1.4000040690104167,635.0,1.1666497126290627,630.5999755859375,1.5128409784496926,636.4000244140625,-0.024967515699879206 5934,2023-06-22,592.2000122070312,613.5999755859375,589.5999755859375,610.0,121092.0,-0.03988322969000213,-1.0869509835922013,1.0853634935875964,49.47916142366606,53.72195114545378,23.721804606085698,15.145277972196595,28.698512645986284,-35.08272066386098,10.827306666976197,27.20001220703125,-6.74905664523169,-17.089990234375023,-51.10508486649542,16.925104397745372,-34.09753755043528,-0.08244291831476858,49.39996337890625,5.000070425180288,-42.45529519783973,17.007547316060208,6,23.39996337890625,25.600006103515625,21.499984741210938,-28.050018310546875,12.0,3,0.01283346070462521,1.2280675454282624,616.7999877929688,-1.4000040690104167,635.0,1.1666497126290627,630.5999755859375,0.01283346070462521 5935,2023-06-23,618.2000122070312,618.2000122070312,589.2000122070312,589.2000122070312,67460.0,0.04390408555228209,1.0,-1.6292146004423338,57.58016980406026,56.96289749484553,1.7987974211382607,-10.694190001784477,2.91533973653452,-59.639888698431605,11.482369661925642,29.0,-3.647590774125092,8.460009765625045,-25.787408344461824,42.707427875711915,-8.663699289418332,25.583718820668423,22.359963378906286,61.44066207609996,11.161149990674524,17.12370905504341,6,-2.800018310546875,-0.399993896484375,-3.2500152587890625,-54.050018310546875,-31.60003662109375,4,-0.027499190657257366,-1.0869509835922013,592.2000122070312,1.2280675454282624,616.7999877929688,-1.4000040690104167,635.0,-0.027499190657257366 5936,2023-06-26,595.5999755859375,616.4000244140625,592.4000244140625,615.2000122070312,85899.0,-0.03655780681790921,1.181812128761628,-0.6758633317618534,49.30990871151944,58.513605645732646,27.896844103897593,11.619484734161347,25.229052139700457,-35.47268626409118,11.631342154705251,25.79998779296875,1.0358847688839887,-13.58002624511721,-48.391492849345696,21.231440359111275,-30.985759547231396,3.8257070569969756,42.90560146484381,13.559240940096338,-37.63977699903062,17.405733302114218,6,19.800018310546875,22.200042724609375,22.450027465820312,-28.699981689453125,-2.0,0,0.017125608840055317,1.0,618.2000122070312,-1.0869509835922013,592.2000122070312,1.2280675454282624,616.7999877929688,0.017125608840055317 5937,2023-06-27,602.4000244140625,604.5999755859375,593.2000122070312,598.7999877929688,80340.0,0.011417140877877374,1.85001258859702,-0.18367499462829348,52.52152650803797,58.7213552238133,21.543864572831126,4.299546572370446,18.202896914528765,-40.67247106066259,12.055065910719286,11.39996337890625,5.617063895040815,-6.3099792480468295,-41.22617149736925,28.60621300127559,-23.76807537270804,11.148116876614381,34.13333004296885,27.966120324572465,-24.39428432887687,17.45809612466122,6,12.999969482421875,15.29998779296875,17.449981689453125,-35.500030517578125,-10.4000244140625,1,0.02091629328566702,1.181812128761628,595.5999755859375,1.0,618.2000122070312,-1.0869509835922013,592.2000122070312,0.02091629328566702 5938,2023-06-28,608.0,611.5999755859375,601.0,602.4000244140625,64878.0,0.009296107833635103,-1.523796375684827,1.5555329501720834,55.55555555555556,57.60490295648669,13.367754993637277,-1.652958723886968,12.269587729774116,-44.505216030603265,12.733064800067902,10.5999755859375,10.110860322838562,-0.5400024414062727,-35.434149653597274,34.35414477078473,-17.987076047501773,16.907071164689228,26.640020767031388,64.82754411368535,6.479137814382824,17.447073606095515,6,7.399993896484375,9.70001220703125,15.300003051757812,-41.100006103515625,-22.4000244140625,2,0.0029605062384354675,1.85001258859702,602.4000244140625,1.181812128761628,595.5999755859375,1.0,618.2000122070312,0.0029605062384354675 5939,2023-06-29,612.2000122070312,613.2000122070312,601.7999877929688,608.7999877929688,79774.0,0.00690791481419617,3.222212175328345,0.607149863760218,55.71775487269313,56.319124800530695,5.970483673836725,-4.625191348507087,7.745935894906779,-46.98185598693976,12.400581527325876,11.4000244140625,12.70297156739366,2.730007934570267,-31.472178427802532,36.93219429694307,-14.371085246616076,19.83110111575661,20.622408217600082,79.3103448275862,17.119466898310584,17.101093181186396,6,0.600006103515625,3.100006103515625,11.099990844726562,-43.75001525878906,-27.0,3,0.005227069819053076,-1.523796375684827,608.0,1.85001258859702,602.4000244140625,1.181812128761628,595.5999755859375,0.005227069819053076 5940,2023-06-30,610.0,616.7999877929688,606.5999755859375,614.4000244140625,124690.0,-0.0035936167317279777,1.2174057267202718,-1.2941155351308655,55.44793947325058,55.71560394458493,4.505649390007989,-1.1781924298909416,9.415987798661149,-43.139991470329505,11.971386031059675,10.20001220703125,11.902453274759296,-0.3000030517578125,-33.655375238621446,33.05536913510582,-16.97768914518963,16.377683041674004,21.077524095927288,72.13115574244125,4.891511386571423,16.677686093431813,6,2.800018310546875,4.899993896484375,13.300003051757812,-18.600006103515625,-26.0,4,-0.009508176709784877,3.222212175328345,612.2000122070312,-1.523796375684827,608.0,1.85001258859702,602.4000244140625,-0.009508176709784877 5941,2023-07-03,610.0,618.0,598.5999755859375,618.0,116509.0,0.0,3.850006103515625,1.8181717297822166,48.603352669647386,54.11007865048213,1.4262274638386998,-0.19587687020100475,8.875100861967894,-41.660302525150655,11.69096250250281,19.4000244140625,9.050695458854989,-0.9300018310547102,-33.73084148311136,31.870837821001942,-17.33042165708298,15.470417994973559,19.40242362037145,67.74191960583083,3.2329093296340403,16.4004198260283,7,2.800018310546875,4.899993896484375,13.100006103515625,-16.100006103515625,-23.5999755859375,0,-0.03836069576075818,1.2174057267202718,610.0,3.222212175328345,612.2000122070312,-1.523796375684827,608.0,-0.03836069576075818 5942,2023-07-04,614.4000244140625,620.2000122070312,611.2000122070312,612.2000122070312,136610.0,0.007213154777151676,-3.2857018295961518,-0.27500152587890625,42.58970782173174,51.867230760018,-6.932196445001637,-3.466218027764853,4.27720154014537,-44.77794039080641,11.004164525703091,10.20001220703125,5.916109999943274,2.6400207519531023,-29.597150882585424,34.87719238649163,-13.478565065316161,18.758606569222366,13.394302749775306,73.14825018720242,12.586282024648568,16.118585817269242,7,-9.70001220703125,0.499969482421875,6.1499786376953125,-20.500030517578125,-30.60003662109375,1,-0.033854244794279564,3.850006103515625,610.0,1.2174057267202718,610.0,3.222212175328345,612.2000122070312,-0.033854244794279564 5943,2023-07-05,613.7999877929688,621.7999877929688,613.0,614.7999877929688,119751.0,-0.0009766220658372626,-5.7692849429550686,-0.45454293244555416,40.923583206217415,50.91661095807927,-7.601881085995615,-1.3939821080198271,4.3846177114277225,-42.89876137481133,10.38080754188702,8.79998779296875,3.625756539301392,1.0599853515625455,-30.103311715501945,32.223282418627036,-14.521663181969643,16.641633885094734,12.450566772596744,65.51725952292632,8.995277999941322,15.581648533532233,7,-8.29998779296875,1.100006103515625,6.7500152587890625,-19.899993896484375,-28.0,2,-0.035516435689995074,-3.2857018295961518,614.4000244140625,3.850006103515625,610.0,1.2174057267202718,610.0,-0.035516435689995074 5944,2023-07-06,600.0,612.2000122070312,597.2000122070312,611.4000244140625,73920.0,-0.02248287401013016,1.3076923076923077,11.4000244140625,36.925296932110754,48.621625083418216,8.29298681137152,13.92319531250621,17.702004762953948,-27.719236274919467,9.843273562563946,16.5999755859375,0.0990157464634649,-13.250003051757858,-43.14043111691933,16.640425013403615,-28.19521708433865,1.6952109808229352,24.768532871224124,11.382075495104777,-39.239178224950926,14.94521403258075,7,7.100006103515625,14.899993896484375,20.550003051757812,-6.100006103515625,-19.5999755859375,3,-0.024000040690104196,-5.7692849429550686,613.7999877929688,-3.2857018295961518,614.4000244140625,3.850006103515625,610.0,-0.024000040690104196 5945,2023-07-07,601.5999755859375,609.7999877929688,600.0,600.4000244140625,76590.0,0.00266662597656242,-8.79998779296875,-0.10525864930559274,39.2592689712918,47.50488733450404,4.571397647657818,13.669900499592359,15.060681517895091,-27.866867180252484,9.381419912760155,9.79998779296875,-2.259183779664113,-12.060025024414017,-41.014321333887096,16.894271285059062,-26.537173179150614,2.4171231303225795,21.745816458718878,17.88604774641108,-28.117230299469377,14.477148154736565,7,5.9000244140625,13.5,16.250030517578125,-7.699981689453125,-14.5999755859375,4,-0.02726057853132935,1.3076923076923077,600.0,-5.7692849429550686,613.7999877929688,-3.2857018295961518,614.4000244140625,-0.02726057853132935 5946,2023-07-10,592.0,599.4000244140625,591.2000122070312,598.2000122070312,60076.0,-0.015957406874206548,-1.1025705231034078,-5.166887080366226,34.66477263327816,45.520803570641824,15.206098012165626,24.527409104149115,23.466944591169295,-16.7837736441204,9.20240031124106,10.39996337890625,-1.5366736386223465,-21.660000610351517,-50.614296919824596,7.294295699121562,-36.137148765088114,-7.1828524556149205,29.979960851151418,2.6143412785479208,-37.846995405160435,14.477148154736565,7,14.5,23.0999755859375,25.800003051757812,1.899993896484375,-7.4000244140625,0,-0.013513513513513487,-8.79998779296875,601.5999755859375,1.3076923076923077,600.0,-5.7692849429550686,613.7999877929688,-0.013513513513513487 5947,2023-07-11,582.0,596.0,579.5999755859375,594.4000244140625,111725.0,-0.016891891891891886,1.1025705231034078,2.0,36.81819253716092,43.438874346375755,24.59440309214756,33.736834289337025,32.009915732059994,-5.295846853561329,10.474184535878987,16.4000244140625,-4.446194906811115,-30.060000610351608,-62.286856342316696,2.16685512161348,-46.17342847633415,-13.946572744369064,38.66876290538664,5.687259999566101,-35.94571934617754,16.11342786598254,7,18.699981689453125,28.5999755859375,35.80000305175781,14.600006103515625,-8.5999755859375,1,0.007560179405605716,-1.1025705231034078,592.0,-8.79998779296875,601.5999755859375,1.3076923076923077,600.0,0.007560179405605716 5948,2023-07-12,592.2000122070312,593.4000244140625,580.2000122070312,580.7999877929688,72827.0,0.01752579417015676,-1.0952440926573597,-0.9193549974896881,50.0,42.80356824940986,13.31799729025613,21.388563589099476,21.02808751006023,-13.860064988416525,10.887407370148122,13.20001220703125,-4.098712865899074,-17.79998779296875,-49.54687845678495,13.946902870847453,-33.67343312487685,-1.9265424610606487,26.00462345918845,38.65037566534799,-7.301793822288481,15.873445331908089,7,8.499969482421875,18.39996337890625,24.25,4.399993896484375,-17.4000244140625,2,-0.014184438096779162,1.1025705231034078,582.0,-1.1025705231034078,592.0,-8.79998779296875,601.5999755859375,-0.014184438096779162 5949,2023-07-13,598.5999755859375,602.2000122070312,593.4000244140625,593.5999755859375,42886.0,0.0108070976814989,-2.259313681164662,0.4385955519386652,39.99998754385342,41.08712914614351,5.348436526525461,12.644034089061279,14.272069984791301,-18.586379064536914,10.80137779663834,10.0,-4.736904971354647,-9.500024414062523,-39.01384249043679,20.01379366231174,-24.256933452249655,5.256884624124609,17.28838047546526,62.91388185457875,18.139299547575504,14.756909038187132,7,2.100006103515625,12.0,14.950027465820312,0.300018310546875,-23.5999755859375,3,-0.02138320801039051,-1.0952440926573597,592.2000122070312,1.1025705231034078,582.0,-1.1025705231034078,592.0,-0.02138320801039051 5950,2023-07-14,600.7999877929688,606.4000244140625,598.7999877929688,598.7999877929688,30240.0,0.0036752627744058852,-6.60003662109375,0.4,53.350521748090095,41.614592377081586,1.906668749832761,8.053093978860261,12.224243694502547,-19.19472782790217,10.457536305353644,7.800048828125,-6.420738600411369,-5.52001037597654,-31.983854982217167,20.943834230264088,-18.751932679096853,7.711911927143774,12.91106543990611,79.10437903673946,29.12624722367066,13.231922303120323,7,-0.100006103515625,9.79998779296875,9.600021362304688,-1.199981689453125,-24.79998779296875,4,-0.03395466676663106,-2.259313681164662,598.5999755859375,-1.0952440926573597,592.2000122070312,1.1025705231034078,582.0,-0.03395466676663106 5951,2023-07-17,592.5999755859375,600.0,591.2000122070312,600.0,32355.0,-0.013648489303659805,1.3783672324771943,-3.70001220703125,43.7974374505538,41.748784558061814,8.246088342419057,13.976875538951049,20.780883971570574,-9.409028431102683,10.424014426541337,9.5999755859375,-8.793403488820331,-11.820022583007812,-36.32829532246035,12.688250156444724,-24.074158952734138,0.43411378671851253,19.06441298812115,48.50737430880089,-4.079353931634813,12.25413636972629,7,8.100006103515625,18.0,17.800033569335938,9.20001220703125,-9.79998779296875,0,-0.009449841067577625,-6.60003662109375,600.7999877929688,-2.259313681164662,598.5999755859375,-1.0952440926573597,592.2000122070312,-0.009449841067577625 5952,2023-07-18,599.0,599.0,588.5999755859375,592.0,39025.0,0.010799906644839874,1.971435546875,-0.9459428250936144,44.36090570609525,42.130709280270466,-0.6349275488732928,4.997774805050312,14.722495605355107,-14.36644783776751,10.340138477678291,10.4000244140625,-10.961730613956547,-3.619998168945358,-23.527960994504497,16.28796465661378,-13.573979581724984,6.333983243834268,10.740523794771434,71.75564516692641,19.86148760787566,9.953981412779576,7,-3.100006103515625,11.5999755859375,11.95001220703125,3.5,-22.4000244140625,1,-0.0240401075359975,1.3783672324771943,592.5999755859375,-6.60003662109375,600.7999877929688,-2.259313681164662,598.5999755859375,-0.0240401075359975 5953,2023-07-19,601.4000244140625,604.5999755859375,593.2000122070312,602.5999755859375,55052.0,0.004006718554361521,3.3846424714775343,-0.17142159598214285,43.07693631925431,42.81422476773086,-5.563973452982964,1.459708616513808,11.944671386973596,-15.237783775732396,11.291567104123354,11.39996337890625,-11.833713108458028,-0.44997558593752274,-19.206652768799245,18.3067015969242,-9.828314177368384,8.928363005493338,6.532066488178884,71.91018941420127,22.513895543986507,9.378338591430868,7,-6.700042724609375,9.199951171875,8.749984741210938,3.299957275390625,-15.60003662109375,2,-0.04655802937035147,1.971435546875,599.0,1.3783672324771943,592.5999755859375,-6.60003662109375,600.7999877929688,-0.04655802937035147 5954,2023-07-20,599.7999877929688,605.2000122070312,596.5999755859375,601.0,36975.0,-0.0026605197142328674,-1.2631566266995398,1.0000508646998982,43.410852101886015,43.27551178224133,-4.464815251245,3.8560093857702213,13.056708417069672,-12.137971188201618,11.276181301726904,8.60003662109375,-12.254418443449254,-2.4300109863281705,-20.66418228595171,15.80416031329537,-11.54709663613994,6.6870746634836,6.432176190294399,62.92124429082829,15.723259169899983,9.117085649811798,7,-6.79998779296875,10.79998779296875,14.600021362304688,6.600006103515625,-4.79998779296875,3,-0.04168056103500484,3.3846424714775343,601.4000244140625,1.971435546875,599.0,1.3783672324771943,592.5999755859375,-0.04168056103500484 5955,2023-07-21,601.2000122070312,604.0,597.4000244140625,599.7999877929688,67265.0,0.0023341521216331262,-1.1290411498326443,-1.1666751436854688,44.41625918527474,44.359010288018716,-6.624139976951938,1.1774550324064421,10.962119863751013,-12.011658915675525,11.538724409052586,6.5999755859375,-12.478688582994891,-0.17998657226564774,-16.79243154350172,16.432458398970425,-8.486209057883684,8.126235913352389,4.0,75.90366761650887,30.01120155000838,8.306222485618052,7,-8.20001220703125,9.39996337890625,14.54998779296875,8.999969482421875,7.39996337890625,4,-0.04357952707094914,-1.2631566266995398,599.7999877929688,3.3846424714775343,601.4000244140625,1.971435546875,599.0,-0.04357952707094914 5956,2023-07-24,605.7999877929688,607.4000244140625,601.2000122070312,601.2000122070312,49143.0,0.007651323174546754,-1.6956717883395696,3.285639550091551,44.55694305269802,45.21887145641173,-10.12553532214406,-2.760724152298053,6.196728643058577,-15.009522400121455,11.712590870286533,6.20001220703125,-10.740983102259065,3.9099884033203125,-12.581150716283787,20.401127522924412,-4.335581156481794,12.155557963122419,-26.20001220703125,91.48918901370041,47.01842291027054,8.245569559802071,7,-11.999969482421875,2.20001220703125,10.650009155273438,4.399993896484375,5.79998779296875,0,-0.04919113303639233,-1.1290411498326443,601.2000122070312,-1.2631566266995398,599.7999877929688,3.3846424714775343,601.4000244140625,-0.04919113303639233 5957,2023-07-25,615.0,615.2000122070312,605.5999755859375,605.5999755859375,45847.0,0.01518655066426855,-1.042555678202714,2.0434944139267044,50.684938187995165,45.294975699522304,-15.81537877669939,-11.561122871886937,-2.93625308074229,-22.523289588615626,11.671771072559412,9.60003662109375,-9.29403561297238,12.480001831054665,-5.024722049776756,29.984725711886085,3.7276398906390114,21.232363771470318,-34.84402343750003,99.0908536044034,54.916053516644006,8.752361940415698,7,-13.100006103515625,-7.0,1.5500030517578125,-4.800018310546875,-11.5999755859375,1,-0.05235774342606703,-1.6956717883395696,605.7999877929688,-1.1290411498326443,601.2000122070312,-1.2631566266995398,599.7999877929688,-0.05235774342606703 5958,2023-07-26,609.7999877929688,615.4000244140625,605.7999877929688,615.0,28870.0,-0.008455304401676855,2.199979655154875,-0.5531913512109603,56.20251912755334,47.09525698660008,-8.779524653186172,-6.555447064336704,1.8526540624236532,-15.522413898101377,12.079089809896272,9.60003662109375,-6.261513850741039,7.1899902343750455,-10.451341510553675,24.831321979303766,-1.6306756380893148,16.010656106839406,-28.242249804687503,70.21264852931628,20.985544707557082,8.820665872464348,7,-7.79998779296875,-1.79998779296875,6.7500152587890625,2.20001220703125,-6.5999755859375,2,-0.054444101134194955,-1.042555678202714,615.0,-1.6956717883395696,605.7999877929688,-1.1290411498326443,601.2000122070312,-0.054444101134194955 5959,2023-07-27,615.4000244140625,617.2000122070312,612.4000244140625,615.7999877929688,62813.0,0.009183399037710371,1.9999809265864312,0.07691585384461894,58.31327020003324,47.64667348126042,-13.126223645761002,-12.54673222410156,-4.101890803580318,-19.388897177276704,12.559173939614206,7.4000244140625,-2.607103460104895,12.630026245117165,-5.430592059502828,30.690644549737158,3.5997170928071682,21.66033539742716,-31.81174924023435,90.9091469561009,36.159534746072886,9.030309152310021,7,-12.500030517578125,-14.700042724609375,1.199981689453125,2.499969482421875,-21.0,3,-0.04809885512968037,2.199979655154875,609.7999877929688,-1.042555678202714,615.0,-1.6956717883395696,605.7999877929688,-0.04809885512968037 5960,2023-07-28,604.2000122070312,611.5999755859375,602.2000122070312,611.5999755859375,47598.0,-0.018199564125294,1.5405432155788883,18.501602319548297,57.21039558065896,49.13700216238321,-1.5569257681103181,-1.9009842286122876,5.9614004241293514,-6.453361518517568,13.557364991354568,13.20001220703125,-1.9390023042417397,1.7200134277343295,-16.035479155165717,19.475506010634376,-7.157732863715751,10.59775971918441,-17.922798070546833,18.75,-40.83484372613218,8.877746291450032,7,-1.300018310546875,-3.500030517578125,12.499984741210938,13.699981689453125,-16.4000244140625,4,-0.015226766006550263,1.9999809265864312,615.4000244140625,2.199979655154875,609.7999877929688,-1.042555678202714,615.0,-0.015226766006550263 5961,2023-07-31,586.5999755859375,599.0,584.5999755859375,598.0,85622.0,-0.029129487364298545,1.149253459411695,1.540551463613794,52.49455848241238,50.04074135975179,16.877338827233643,14.604896464338253,22.241899255112457,12.578724444405907,14.491587804699332,19.60003662109375,-0.8986155499658253,-14.71002197265625,-33.43641688928949,4.0163729439769895,-24.073219430972927,-5.346824514339573,30.60003662109375,6.134962433465201,-57.77797228476983,9.363197458316638,7,14.300018310546875,14.100006103515625,30.000030517578125,31.300018310546875,0.0,0,0.03750426340885005,1.5405432155788883,604.2000122070312,1.9999809265864312,615.4000244140625,2.199979655154875,609.7999877929688,0.03750426340885005 5962,2023-08-01,593.5999755859375,595.7999877929688,587.5999755859375,590.0,122580.0,0.011933174720997641,1.0500030517578125,-0.31578665581599547,50.78649466217797,50.89735895340998,10.09208108512098,6.289159176508633,14.36335111901758,6.49119953849754,15.627416429253426,9.20001220703125,-1.3898971221501597,-6.670019531249977,-24.63011213682819,11.290073074328234,-15.650065834039083,2.3100267715391283,22.948035888671825,27.607330950593408,-37.8693959264766,8.98004630278911,8,7.300018310546875,7.100006103515625,23.000030517578125,24.300018310546875,-6.199951171875,1,0.03032345138193837,1.149253459411695,586.5999755859375,1.5405432155788883,604.2000122070312,1.9999809265864312,615.4000244140625,0.03032345138193837 5963,2023-08-02,592.0,595.4000244140625,587.2000122070312,590.0,129246.0,-0.002695376771803537,-1.157904881221992,0.5555593231833441,46.08078368378934,51.194018018065904,11.419300564704713,6.505748166448939,14.64832194468272,8.898227274178225,16.944884754731547,8.20001220703125,-0.3513654575116334,-7.179995727539108,-24.309554940520798,9.949563485442582,-15.74477533403001,1.3847838789517937,23.90905075683588,22.69943589349939,-41.32099622666875,8.564779606490852,8,8.899993896484375,8.699981689453125,24.550003051757812,25.899993896484375,-9.79998779296875,2,0.019256797996727304,1.0500030517578125,593.5999755859375,1.149253459411695,586.5999755859375,1.5405432155788883,604.2000122070312,0.019256797996727304 5964,2023-08-03,585.5999755859375,593.5999755859375,581.7999877929688,593.5999755859375,54977.0,-0.01081085205078125,1.9499969482421875,-4.0,41.402728209844454,50.8591812430181,17.42572709809224,12.407799032812818,19.98647733820485,15.974091219411548,17.48270119780863,11.79998779296875,0.04581757089022176,-12.860018920898483,-31.02377722276333,5.303739380966363,-21.941898071830906,-3.77813976996606,29.682893667480357,12.751642112636535,-47.32172958658941,9.081879150932402,8,13.9000244140625,15.100006103515625,30.950027465820312,32.300018310546875,4.4000244140625,3,0.030054708597765156,-1.157904881221992,592.0,1.0500030517578125,593.5999755859375,1.149253459411695,586.5999755859375,0.030054708597765156 5965,2023-08-04,585.2000122070312,592.0,584.5999755859375,587.0,40982.0,-0.0006829976017435069,-3.933249242162228,0.22499847412109375,45.40946103639914,50.95390546342933,17.117499760429837,12.138467407901317,20.03305485578403,17.147038886033897,18.049581909755908,7.4000244140625,0.3530193084623079,-12.43998413085933,-31.46711024514957,6.587141983430911,-21.95354718800445,-2.9264210737142093,28.74354178796864,19.76756977342489,-40.04339582489606,9.51356305714512,8,14.29998779296875,15.499969482421875,28.850006103515625,32.699981689453125,10.79998779296875,4,0.015721141515930848,1.9499969482421875,585.5999755859375,-1.157904881221992,592.0,1.0500030517578125,593.5999755859375,0.015721141515930848 5966,2023-08-07,584.0,585.5999755859375,581.0,582.5999755859375,52092.0,-0.002050601814763353,1.0,-0.7777966159167203,40.053069722412005,49.77258674503119,16.651016435845122,13.395187901040117,20.93582270156321,18.989974043062148,18.23452812721914,4.5999755859375,0.693804256594035,-13.239996337890602,-33.08513202829158,6.605139352510378,-23.162564183091035,-3.317428492690169,28.657811346918606,20.270286989190993,-36.45878694426149,9.92256784520047,8,15.100006103515625,16.699981689453125,29.850006103515625,33.899993896484375,1.4000244140625,0,0.006506828412617738,-3.933249242162228,585.2000122070312,1.9499969482421875,585.5999755859375,-1.157904881221992,592.0,0.006506828412617738 5967,2023-08-08,586.4000244140625,590.7999877929688,582.4000244140625,584.0,42929.0,0.0041096308459973585,-2.0,1.7142732583485918,40.053069722412005,47.97820347779327,10.915309055716762,11.954623660659422,18.099124279315674,17.068137149294103,17.663600816735208,8.39996337890625,0.8771305034792931,-11.059973144531227,-30.28150269864136,8.161556409578907,-20.670737921586237,-1.449208367476217,24.358318252041045,37.50010596363328,-16.593656113169956,9.610764777055042,8,12.699981689453125,14.299957275390625,27.449981689453125,31.499969482421875,-8.4000244140625,1,0.00034098083825084835,1.0,584.0,-3.933249242162228,585.2000122070312,1.9499969482421875,585.5999755859375,0.00034098083825084835 5968,2023-08-09,583.7999877929688,592.2000122070312,583.0,590.2000122070312,126892.0,-0.004433895826815082,-1.3000030517578125,-2.6666497126290625,39.52881588828352,45.89104188759886,10.54870146517635,14.643884469250679,20.236164955281083,20.286188446536016,17.010845900075804,9.20001220703125,0.5788448448897725,-13.24000854492192,-33.29451108589626,6.81449399605242,-23.267259815409147,-3.2127572744346935,25.172854313168614,22.222168399228824,-29.484520189157433,10.027251270487183,8,12.5,16.899993896484375,26.000015258789062,34.100006103515625,-4.20001220703125,2,0.006166558232903574,-2.0,586.4000244140625,1.0,584.0,-3.933249242162228,585.2000122070312,0.006166558232903574 5969,2023-08-10,585.7999877929688,585.7999877929688,579.4000244140625,583.7999877929688,46593.0,0.0034258308355930023,5.39996337890625,-0.31249880791165197,40.0,43.97877571197009,4.367689351599211,12.264585148012088,18.36069978115688,19.06900422077024,17.122349597609364,6.39996337890625,-1.123218302186956,-10.600009155273483,-31.252939954041608,10.052921643494642,-20.926474554657602,-0.27354375588936364,21.4944837868004,49.999761581193525,1.2979028629656995,10.326465399384066,8,3.4000244140625,12.500030517578125,24.400009155273438,32.100006103515625,-9.0,3,-0.00614540058203239,-1.3000030517578125,583.7999877929688,-2.0,586.4000244140625,1.0,584.0,-0.00614540058203239 5970,2023-08-11,580.4000244140625,591.5999755859375,575.4000244140625,585.7999877929688,43478.0,-0.00921810087304864,-1.103894765628406,-2.699981689453125,33.67613913171729,41.88784022855952,6.746004545849928,16.92566041648422,23.831463588122006,25.14849440703415,17.35029032749213,16.199951171875,-3.3217419960091092,-14.979974365234398,-36.705114503437585,6.7451657729687895,-25.84254443433599,-4.117404296132804,24.662891392450092,29.76192638718842,-12.96881066630247,10.862570069101572,8,5.199981689453125,15.899993896484375,30.5999755859375,37.499969482421875,-9.800048828125,4,0.016540274262788035,5.39996337890625,585.7999877929688,-1.3000030517578125,583.7999877929688,-2.0,586.4000244140625,0.016540274262788035 5971,2023-08-14,587.0,588.2000122070312,578.0,578.0,28582.0,0.011371425410604319,-1.2666693793402777,-1.6666779695500322,31.382996855718545,39.73189602784181,0.23327065593207408,10.418815887535175,17.251488790243684,19.34996594838526,17.17159739794425,10.20001220703125,-6.291726725667559,-8.100000000000023,-30.118370348769417,13.918370348769372,-19.10918517438472,2.9091851743846746,15.096626667267628,69.04752389637095,32.0643443298477,11.009185174384696,8,-1.5999755859375,9.300018310546875,24.29998779296875,30.899993896484375,-16.4000244140625,0,0.015332197614991383,-1.103894765628406,580.4000244140625,5.39996337890625,585.7999877929688,-1.3000030517578125,583.7999877929688,0.015332197614991383 5972,2023-08-15,584.5999755859375,588.7999877929688,580.2000122070312,584.0,44196.0,-0.004088627621912311,-1.0975675112394676,0.06666395399305555,32.59669719263904,38.23366419549178,1.3660422449707994,12.316168825525097,19.631143884056883,22.258209237375695,16.821328838667853,8.5999755859375,-8.637173432596683,-9.780023193359398,-32.19953294626794,12.639486559549141,-20.98977806981361,1.4297316830948148,14.826990856009616,54.76165390861431,21.073734081635266,11.209754876454243,8,-0.0999755859375,11.700042724609375,26.20001220703125,33.300018310546875,-4.199951171875,1,0.0013685406458032734,-1.2666693793402777,587.0,-1.103894765628406,580.4000244140625,5.39996337890625,585.7999877929688,0.0013685406458032734 5973,2023-08-16,573.4000244140625,584.7999877929688,567.2000122070312,584.0,57111.0,-0.019158316181333124,1.8852534469992597,-17.66734486266531,23.07692307692308,36.197463625167174,10.784196772087853,22.46254130000625,30.796217082175076,34.10121008765623,17.226118582172877,17.5999755859375,-9.605198180802859,-19.57997436523442,-43.59397049410097,4.434021763632131,-31.586972429667753,-7.572976300801088,23.624247825096177,25.40992423124354,-0.9969382015252997,12.006998064433288,8,6.29998779296875,18.79998779296875,32.24995422363281,41.299957275390625,-2.60003662109375,2,0.008022280066412701,-1.0975675112394676,584.5999755859375,-1.2666693793402777,587.0,-1.103894765628406,580.4000244140625,0.008022280066412701 5974,2023-08-17,574.7999877929688,577.7999877929688,567.0,568.0,155133.0,0.0024415125903365364,-1.4545460850748029,-0.6415097598894455,28.44571446981712,34.31260289554696,8.595003649714727,20.12545165861502,29.51877195791917,33.15777978917049,17.705943993460586,10.79998779296875,-10.968931826200219,-16.93001098632817,-42.02747404613922,8.167452073482877,-29.478742516233638,-4.381279456422703,18.645373242334585,31.70729891873384,4.1529487744800235,12.548731529905513,8,4.800018310546875,17.300018310546875,30.849990844726562,39.600006103515625,-14.39996337890625,3,0.008350709629272979,1.8852534469992597,573.4000244140625,-1.0975675112394676,584.5999755859375,-1.2666693793402777,587.0,0.008350709629272979 5975,2023-08-18,575.0,578.5999755859375,570.2000122070312,571.0,46967.0,0.00034796835643513546,-2.0,0.5882363500911041,38.582684733739754,34.14922678569448,7.594616976611633,18.827241840855436,29.33007052931771,33.531868578843614,18.178434612905626,8.39996337890625,-11.836944249644603,-15.419998168945312,-41.16298809889747,10.322991761006847,-28.291493133921335,-2.5485032039692896,14.743010490360916,36.697268255261484,6.167747973463307,12.871494964976073,8,4.600006103515625,17.100006103515625,30.649978637695312,39.399993896484375,-19.4000244140625,4,0.003130413552989042,-1.4545460850748029,574.7999877929688,1.8852534469992597,573.4000244140625,-1.0975675112394676,584.5999755859375,0.003130413552989042 5976,2023-08-21,576.0,586.5999755859375,572.4000244140625,575.0,72779.0,0.0017391304347826875,-3.580665485331758,0.25,30.35713799144962,33.07190103780977,5.968085591859335,16.316803173816766,28.398368475462803,32.855751284600615,18.654065873228106,14.199951171875,-11.740859614386977,-12.929998779296852,-38.372700443062286,12.512702884468581,-25.651349611179512,-0.20864794741419246,-9.0,41.28442678716917,9.95626444951651,12.721350831882692,8,3.600006103515625,16.100006103515625,29.649978637695312,37.5,-19.4000244140625,0,-0.009375042385525223,-2.0,575.0,-1.4545460850748029,574.7999877929688,1.8852534469992597,573.4000244140625,-0.009375042385525223 5977,2023-08-22,582.7999877929688,607.5999755859375,560.5999755859375,576.2000122070312,156401.0,0.011805534362792969,-1.4867692744899212,6.5999755859375,40.79997656247139,33.21314111271954,-1.560359072487472,7.358032996739439,21.037868972421393,26.483151860662474,19.51394559357268,47.0,-11.963213826778883,-4.52001037597654,-26.908506503311173,17.868485751358094,-15.7142584396438,6.67423768769072,3.79998779296875,47.2340685255984,14.202461489098802,11.194248063667304,8,1.29998779296875,6.100006103515625,22.849990844726562,30.70001220703125,-31.999999999999886,1,-0.020933446229523867,-3.580665485331758,576.0,-2.0,575.0,-1.4545460850748029,574.7999877929688,-0.020933446229523867 5978,2023-08-23,576.5999755859375,592.7999877929688,570.0,583.0,342942.0,-0.010638319040654709,-1.32653226459396,-0.9697042558307285,40.96384213196849,33.32023468293826,3.9235265441458296,11.534640935070911,25.968351792222393,32.98942198175723,20.436394357219417,22.79998779296875,-11.79922343918679,-9.060021972656273,-29.24531893885205,11.125274993539506,-19.152670455754105,1.0326265104415597,-16.0,34.04255319148936,-1.4901251233976325,10.092648483097866,8,7.5,12.300018310546875,26.650009155273438,36.9000244140625,-44.199951171875,2,0.006590442228623816,-1.4867692744899212,582.7999877929688,-3.580665485331758,576.0,-2.0,575.0,0.006590442228623816 5979,2023-08-24,585.7999877929688,593.5999755859375,582.4000244140625,589.0,106920.0,0.015955623649970274,-1.240003906273842,0.5,50.511924774659356,35.19087753215404,-5.896573344217472,0.003548937089590254,15.476380424383024,24.101179430967022,21.580152659143533,17.0,-11.612581830161389,1.619992065429642,-12.941035993760238,16.181020124619522,-5.660521964165355,8.900506095024639,-25.20001220703125,53.61704724900266,15.425519631208552,7.280514029594967,8,-1.70001220703125,3.100006103515625,16.849990844726562,27.70001220703125,-39.999999999999886,3,-0.02560600941033353,-1.32653226459396,576.5999755859375,-1.4867692744899212,582.7999877929688,-3.580665485331758,576.0,-0.02560600941033353 5980,2023-08-25,595.0,598.7999877929688,585.0,585.0,78411.0,0.01570503994322836,-1.75999755859375,-3.1249880791165197,58.258261285551164,38.177018024357665,-14.312944052767875,-10.45719027141979,5.071122613125681,15.432464761352549,22.162704472116108,13.79998779296875,-10.935705651735361,11.280004882812477,-1.0244763509659833,23.584486116590938,5.127764265923247,17.432245499701708,-33.08002441406245,73.19154130651596,31.380926793105687,6.152240616889237,8,-10.9000244140625,-6.100006103515625,6.79998779296875,18.5,-65.0,4,-0.05815121947216384,-1.240003906273842,585.7999877929688,-1.32653226459396,576.5999755859375,-1.4867692744899212,582.7999877929688,-0.05815121947216384 5981,2023-08-28,608.5999755859375,610.0,596.7999877929688,596.7999877929688,90926.0,0.02285710182510514,-1.2372925190476436,1.179998779296875,64.26733423604782,41.69597769584753,-27.409107735133034,-23.530915745461243,-9.413933709491062,2.1927893653773936,21.973160206619472,15.0,-10.06300412110022,23.779980468749955,7.200536200373904,40.359424737126005,15.490258334561986,32.06970260293792,-44.46719926757805,97.16594388227881,52.545931200372344,8.289722134188004,8,-23.29998779296875,-19.699981689453125,-6.79998779296875,4.9000244140625,-82.79998779296864,0,-0.08708511686838893,-1.75999755859375,595.0,-1.240003906273842,585.7999877929688,-1.32653226459396,576.5999755859375,-0.08708511686838893 5982,2023-08-29,611.5999755859375,616.2000122070312,606.5999755859375,607.5999755859375,74649.0,0.004929346237833254,-2.20001220703125,0.3389834015238115,67.77495322842869,46.66242549045927,-29.25261212932037,-26.470410014664367,-13.424250271423716,-0.47051557383383624,21.90602068248559,9.60003662109375,-7.976351218150626,25.879980468749977,5.725055955951689,46.034904981548266,15.802518212350833,35.95744272514912,-43.79782137304676,90.04321340765,40.83067409711507,10.077462256399162,8,-23.199981689453125,-22.699981689453125,-10.699966430664062,1.9000244140625,-86.39996337890636,1,-0.08992806114373664,-1.2372925190476436,608.5999755859375,-1.75999755859375,595.0,-1.240003906273842,585.7999877929688,-0.08992806114373664 5983,2023-08-30,603.4000244140625,614.5999755859375,595.0,611.5999755859375,93759.0,-0.013407376552000527,1.7605694341763665,-2.04998779296875,60.426581583691714,50.21585516977867,-18.27103270312864,-18.31144450428269,-5.763999791877723,7.894129347770445,21.43800629712033,19.5999755859375,-6.291407674605921,17.11002807617183,-4.392464370944822,38.61252052328848,6.358781852613447,27.861274299730212,-30.758084401757742,62.130199953411015,12.479510251616254,10.75124622355833,8,-15.000030517578125,-14.500030517578125,1.5499725341796875,10.0999755859375,-71.4000244140625,2,-0.08717274526492014,-2.20001220703125,611.5999755859375,-1.2372925190476436,608.5999755859375,-1.75999755859375,595.0,-0.08717274526492014 5984,2023-08-31,603.2000122070312,604.5999755859375,596.7999877929688,604.5999755859375,181786.0,-0.00033147530483690346,10.143131185420936,0.17072825795694763,64.39395165423227,53.083773716500055,-15.219293280436887,-17.62913016516177,-5.324087823656669,8.173121253855925,20.634855554914804,7.79998779296875,-4.501419090580612,16.030014038085938,-6.755859034293053,38.81588711046493,4.637077501896442,27.422950574275433,-26.202264975253797,58.333349635452024,5.912118296806625,11.39293653618952,8,-14.800018310546875,-14.300018310546875,1.79998779296875,10.29998779296875,-85.00000000000011,3,-0.11737398269260757,1.7605694341763665,603.4000244140625,-2.20001220703125,611.5999755859375,-1.2372925190476436,608.5999755859375,-0.11737398269260757 5985,2023-09-01,594.4000244140625,601.0,590.7999877929688,601.0,59058.0,-0.014588838884088795,2.090924223648436,4.7143915943671795,54.545474995051194,55.77136671690023,-3.77499478411994,-8.542541498085711,2.7803033683131844,16.84524120109836,19.60654285853599,12.4000244140625,-0.8607839557336092,6.770025634765602,-16.218948743216288,29.759000012747492,-4.724461554225286,18.26451282375649,-13.482050684759656,14.173358900791532,-34.65165556864704,11.494487188990917,9,-6.000030517578125,-6.000030517578125,7.39996337890625,19.0999755859375,-88.00003051757812,4,-0.08176318072833488,10.143131185420936,603.2000122070312,1.7605694341763665,603.4000244140625,-2.20001220703125,611.5999755859375,-0.08176318072833488 5986,2023-09-04,587.7999877929688,596.4000244140625,587.7999877929688,594.2000122070312,29941.0,-0.011103695070671993,-1.687501192088348,0.9697042558307285,51.869167874655346,57.00127686269844,5.2242848143205265,-1.7320243975311769,9.322286888595272,23.156383005399448,18.224957825149783,8.60003662109375,1.965364982940855,-0.020010375976539763,-22.945388126570947,22.905367374617867,-11.482699251273743,11.442678499320664,-3.353810215893077,0.0,-46.08817928477032,11.462688875297191,9,5.300018310546875,0.600006103515625,14.0,25.70001220703125,-68.59997558593761,0,-0.09833274752180954,2.090924223648436,594.4000244140625,10.143131185420936,603.2000122070312,1.7605694341763665,603.4000244140625,-0.09833274752180954 5987,2023-09-05,586.5999755859375,589.0,582.5999755859375,585.7999877929688,35832.0,-0.0020415315276492985,1.2857080576778455,-0.1249976158233039,58.73012925570994,58.97530876533638,7.844996485577894,-0.544163850649511,10.22988538135428,24.05120221664515,17.260654536083592,6.4000244140625,3.8340135160758564,-1.2300201416015852,-24.152964838083335,21.692924554880165,-12.691492489842403,10.231452206639233,29.60003662109375,12.5,-34.708296215641866,11.461472348240875,9,12.700042724609375,1.800018310546875,14.20001220703125,26.9000244140625,-62.5999755859375,1,-0.10364812533828915,-1.687501192088348,587.7999877929688,2.090924223648436,594.4000244140625,10.143131185420936,603.2000122070312,-0.10364812533828915 5988,2023-09-06,587.4000244140625,589.4000244140625,582.7999877929688,583.2000122070312,59767.0,0.0013638746359063703,-1.639982422089574,5.250095368886854,58.4000175781107,59.851763521275416,9.764930150965938,-1.1179986851882404,8.960158967802272,22.864484889801588,16.378590996822002,6.60003662109375,6.200489892127393,-0.6099731445312955,-23.456083109822544,22.236136820759953,-12.033028127176976,10.813081838114385,28.127987060546843,21.818403764204543,-26.220836627210684,11.423054982645631,9,11.999969482421875,0.999969482421875,13.39996337890625,26.0999755859375,-69.4000244140625,2,-0.10589038069767964,1.2857080576778455,586.5999755859375,-1.687501192088348,587.7999877929688,2.090924223648436,594.4000244140625,-0.10589038069767964 5989,2023-09-07,582.2000122070312,591.2000122070312,581.0,585.5999755859375,40271.0,-0.008852591063846726,-2.517252991255117,-0.8095127374188017,54.50000419616379,59.43417940023238,16.092926641049644,4.00375875461657,13.484985596731804,27.627698097117673,15.210214656571619,10.20001220703125,7.560157014462561,-5.6299865722655795,-28.605769305645936,17.345796161114777,-17.117877938955758,5.8579047944245985,32.66943854980468,6.00006103515625,-41.67800213437245,11.48789136669016,9,16.399993896484375,6.199981689453125,18.5999755859375,31.199981689453125,-69.20001220703125,3,-0.08622468422274787,-1.639982422089574,587.4000244140625,1.2857080576778455,586.5999755859375,-1.687501192088348,587.7999877929688,-0.08622468422274787 5990,2023-09-08,590.0,591.4000244140625,584.0,585.0,54560.0,0.01339743667026072,-1.1142926897321428,-1.4706040750381473,58.064511592454146,58.74497688427753,8.391564404544965,-3.2044403275976947,5.157451721254915,19.34561136485172,14.585248866916794,9.20001220703125,9.711263540653817,1.69000244140625,-21.03192169260967,24.41192657542217,-9.670959625601654,13.050964508414154,23.51467272656248,58.44146579262348,9.54343427179159,11.360962067007943,9,8.600006103515625,-1.600006103515625,10.099990844726562,23.399993896484375,-76.0,4,-0.121694894564354,-2.517252991255117,582.2000122070312,-1.639982422089574,587.4000244140625,1.2857080576778455,586.5999755859375,-0.121694894564354 5991,2023-09-11,596.0,597.2000122070312,590.2000122070312,590.2000122070312,51866.0,0.01016949152542379,-1.4137981836741136,1.15999755859375,57.67442025514096,57.62269544280112,0.46522181019611253,-8.95472502787311,-1.3112506944522693,12.893507769200482,14.057462425561901,7.20001220703125,10.884862281821597,7.2400024414062045,-15.727836705481309,30.207841588293718,-4.243917132037495,18.723922014849904,16.21408581749995,92.59252282223336,41.687731526440274,11.483919573443755,9,1.79998779296875,-7.600006103515625,4.0999908447265625,15.0,-86.60000610351562,0,-0.15033558071059672,-1.1142926897321428,590.0,-2.517252991255117,582.2000122070312,-1.639982422089574,587.4000244140625,-0.15033558071059672 5992,2023-09-12,585.4000244140625,601.0,580.7999877929688,597.7999877929688,507970.0,-0.017785193936136756,1.148938864160977,-2.137929220116388,54.867282329381794,57.00499552565556,7.775584478738324,1.8005779687191534,8.54533856498847,23.12524218682472,13.547962651818546,20.20001220703125,10.517588770724046,-3.3999755859374545,-26.34007790952785,19.54012673765294,-14.870026747732595,8.070075575857686,25.565497970737397,22.772444758684664,-29.01507767004749,11.47005116179519,9,7.299957275390625,2.999969482421875,14.499969482421875,25.199951171875,-72.60003662109364,1,-0.11308508617383839,-1.4137981836741136,596.0,-1.1142926897321428,590.0,-2.517252991255117,582.2000122070312,-0.11308508617383839 5993,2023-09-13,578.0,585.0,573.2000122070312,585.0,72185.0,-0.012640970456858636,2.371425083705357,0.5645177962305757,45.598202839166916,54.9165789906483,12.509187338353968,10.079681184184892,15.120004639899435,29.96974548069352,12.30507575683473,12.20001220703125,8.134026874717051,-11.029998779296875,-33.405277255012834,11.345279696419084,-22.217638017154854,0.15764045856110442,31.155590309290005,17.266150721773972,-32.873466694088904,11.187639237858008,9,9.100006103515625,10.399993896484375,21.899993896484375,32.5999755859375,-64.0,2,-0.09342560553633217,1.148938864160977,585.4000244140625,-1.4137981836741136,596.0,-1.1142926897321428,590.0,-0.09342560553633217 5994,2023-09-14,579.5999755859375,581.7999877929688,572.0,578.0,86738.0,0.0027681238511030326,2.26666259765625,-0.22856794084821427,40.49381209008487,53.3552831123187,8.056748082466129,9.336430248164334,13.141128387540903,27.90732941198985,11.01404737845922,9.79998779296875,4.961284092096889,-9.670022583007835,-31.498937705306048,12.158892539290377,-20.58448014415694,1.2444349781412711,26.679168475171764,26.206812365301722,-20.14870559456258,10.914457561149108,9,6.9000244140625,8.800018310546875,18.900009155273438,31.0,-67.5999755859375,3,-0.1062801555912144,2.371425083705357,578.0,1.148938864160977,585.4000244140625,-1.4137981836741136,596.0,-0.1062801555912144 5995,2023-09-15,576.7999877929688,588.5999755859375,573.7999877929688,582.0,149330.0,-0.004830897016753877,-1.6428520825499588,-3.2500572213321126,27.35043998341095,50.630980013291556,9.049248762205025,12.941711077801301,15.470287413661367,29.942877740406516,9.521099574855969,14.79998779296875,2.7164856479331547,-12.560009765624955,-34.15478791835096,9.034768387101053,-23.3573988419879,-1.7626206892620075,26.051241862029542,16.55168204471983,-22.410993096696497,10.797389076362977,9,9.70001220703125,11.600006103515625,16.950027465820312,33.70001220703125,-62.999999999999886,4,-0.11061024470040126,2.26666259765625,579.5999755859375,2.371425083705357,578.0,1.148938864160977,585.4000244140625,-0.11061024470040126 5996,2023-09-18,570.5999755859375,578.5999755859375,570.2000122070312,576.7999877929688,31964.0,-0.01074898116893963,-1.4000104632608752,1.1923072408652886,22.070853976347635,46.55772720447352,14.028059823096669,19.727882954326788,21.427201956571025,35.32505707452776,8.958249069644665,8.39996337890625,-0.22364941922376147,-18.490020751953125,-40.907492711054374,3.927451207148124,-29.69875673150375,-7.2812847724025005,29.16613110356093,1.2985829137164677,-29.913794353961492,11.208735979550651,9,15.000030517578125,17.800018310546875,20.35003662109375,37.9000244140625,-52.399963378906364,0,-0.0991937925125499,-1.6428520825499588,576.7999877929688,2.26666259765625,579.5999755859375,2.371425083705357,578.0,-0.0991937925125499 5997,2023-09-19,570.5999755859375,573.7999877929688,570.5999755859375,570.5999755859375,34802.0,0.0,0.0,-0.0,24.84661657795361,42.829571537789406,12.873575088656139,19.781218666500195,21.501471356220918,34.43824643053097,9.177235624876918,3.20001220703125,-1.764634493386211,-17.880020141601562,-41.64179452132464,5.881754238121516,-29.76090733146316,-5.999132951739966,25.618199765664826,2.1737183420960973,-24.089760350164195,11.880887189861545,9,15.000030517578125,17.800018310546875,20.250045776367188,37.9000244140625,-55.5999755859375,1,-0.10725549300384762,-1.4000104632608752,570.5999755859375,-1.6428520825499588,576.7999877929688,2.26666259765625,579.5999755859375,-0.10725549300384762 5998,2023-09-20,580.4000244140625,583.4000244140625,573.0,573.0,58979.0,0.017174989918395056,-1.8108081357945267,100.0,34.759388833357136,40.63616983081089,2.20839015268848,10.836025582546199,11.562273436744135,24.089972014550654,9.21002966882333,12.800048828125,-2.4261521116795848,-8.269973754882812,-31.690087320399357,15.150139810633732,-19.980030537641028,3.440083027875403,12.695971360191265,55.43495928217206,31.855484898062716,11.710056782758267,9,5.199981689453125,7.999969482421875,9.999984741210938,28.0999755859375,-69.4000244140625,2,-0.11647145723217123,0.0,570.5999755859375,-1.4000104632608752,570.5999755859375,-1.6428520825499588,576.7999877929688,-0.11647145723217123 5999,2023-09-21,570.7999877929688,578.4000244140625,570.5999755859375,577.0,40671.0,-0.016540379423287233,-1.3636380450362973,-0.8378367232477194,34.39154293483219,38.005839979964,11.198965215891803,20.295227911491338,20.702417234926997,33.26241949397934,9.142615726408492,9.800048828125,-3.935656833226517,-17.120010375976562,-41.85112641920557,7.6111056672524455,-29.48556839759101,-4.754452354362115,19.548489953218336,3.2607433698771002,-20.6200457057989,12.365558021614488,9,14.800018310546875,17.600006103515625,15.1500244140625,33.600006103515625,-64.39999389648438,3,-0.09950944114870985,-1.8108081357945267,580.4000244140625,0.0,570.5999755859375,-1.4000104632608752,570.5999755859375,-0.09950944114870985 6000,2023-09-22,560.4000244140625,571.5999755859375,558.5999755859375,570.2000122070312,55930.0,-0.01821997827841293,1.0635060575381352,1.580640080329983,32.74563356960729,35.235974792682484,18.951577713148254,29.481681778645452,30.441233494119842,43.412678337599345,9.00822827622666,13.0,-5.859113235471909,-25.789974975585892,-53.138016731890616,1.558066780718832,-39.46399585373831,-12.115954097433473,27.53063746742589,7.258247113141238,-18.831856663787885,13.674020878152378,9,19.39996337890625,26.999969482421875,25.449981689453125,43.89996337890625,-55.000030517578125,4,-0.0863669206022396,-1.3636380450362973,570.7999877929688,-1.8108081357945267,580.4000244140625,0.0,570.5999755859375,-0.0863669206022396 6001,2023-09-25,555.5999755859375,562.4000244140625,552.5999755859375,560.4000244140625,38442.0,-0.008565397250194229,1.227271466222777,0.4898015109334031,31.32532867015621,32.62020216387965,19.46519191210166,31.73456473843862,34.77507814092883,48.07947349406595,8.240619096657127,9.800048828125,-7.323576848422931,-27.940023803710915,-56.393829823256965,0.5137822158351355,-42.166926813484,-13.713120793937833,28.22439021417381,9.74024429877058,-17.32250791701635,14.22690300977303,9,15.0,28.800018310546875,30.250030517578125,48.70001220703125,-45.79998779296869,0,-0.07523396261651427,1.0635060575381352,560.4000244140625,-1.3636380450362973,570.7999877929688,-1.8108081357945267,580.4000244140625,-0.07523396261651427 6002,2023-09-26,556.5999755859375,557.2000122070311,551.2000122070311,555.2000122070311,53027.0,0.0017998560906080652,3.6153196084419164,-0.2916560703931878,31.49037156585848,31.052665355734263,15.589706845533215,27.82967568726042,33.10455844459477,46.90278050986308,7.085320533550959,6.0,-9.95424446692357,-24.190023803710915,-51.845205993058926,3.465158385637096,-38.01761489838486,-10.362432709036966,22.228487779906004,16.770066247761235,-10.503477207530995,13.827591094673993,9,13.300018310546875,27.10003662109375,29.250030517578125,47.70001220703125,-45.199981689453125,1,-0.06899023547114314,1.227271466222777,555.5999755859375,1.0635060575381352,560.4000244140625,-1.3636380450362973,570.7999877929688,-0.06899023547114314 6003,2023-09-27,550.7999877929689,558.0,550.4000244140625,556.5999755859375,57685.0,-0.010420388155538363,-1.303052722110734,-4.1429567946981045,31.26491281737539,30.027232103210984,19.13820575065415,31.0804620403552,38.075433715027316,52.11692318055941,6.910796019920926,7.5999755859375,-13.415815319867193,-27.36000976562491,-55.95037474363846,1.2303552123886448,-41.65519225463174,-13.064827276618075,23.055354364288405,1.428440638951299,-27.35726026216526,14.295182489006784,9,18.700012207031136,32.50003051757801,35.699996948242074,50.299987792968636,-29.599975585937727,2,-0.0649963481960445,3.6153196084419164,556.5999755859375,1.227271466222777,555.5999755859375,1.0635060575381352,560.4000244140625,-0.0649963481960445 6004,2023-09-28,532.4000244140625,551.4000244140625,527.4000244140625,550.2000122070311,170123.0,-0.033405889227837826,1.376236187782703,3.0689698717207095,19.4915462451104,29.154021687844256,33.680633041905594,46.27695052612046,55.46696273955877,69.77658473552674,7.212548911393777,24.0,-16.584835945076748,-42.21997375488286,-74.98398964043486,-9.45595786933086,-58.60198169765886,-25.83796581210686,36.76425419455586,11.31222969128881,-13.155365793295719,16.382007942775996,9,23.0,39.399993896484375,54.09996032714844,68.699951171875,-12.4000244140625,3,-0.0401953858616263,-1.303052722110734,550.7999877929689,3.6153196084419164,556.5999755859375,1.227271466222777,555.5999755859375,-0.0401953858616263 6005,2023-09-29,545.7999877929689,549.5999755859375,534.5999755859375,534.5999755859375,162755.0,0.025168975891114664,-1.6785685091634377,-0.6292146004423441,25.34380244272566,29.517682628552933,17.233127131863398,30.619170006318996,41.14834814304061,55.601340209390514,8.05138047785579,17.199951171875,-18.100922058183414,-26.390008544921784,-60.170348147283676,7.3903310574401075,-43.28017834610273,-9.499838743740838,15.011439976738302,52.57132393973247,35.204163924296466,16.890169801180946,9,9.600036621093636,26.00003051757801,40.699996948242074,55.299987792968636,-24.0,4,-0.07218760494261789,1.376236187782703,532.4000244140625,-1.303052722110734,550.7999877929689,3.6153196084419164,556.5999755859375,-0.07218760494261789 6006,2023-10-02,530.0,552.4000244140625,528.0,549.2000122070311,96322.0,-0.028948311004657,-1.1034492737609476,-1.7142849357768892,24.11213812426992,29.436073911476967,29.802402605498628,44.12944275573204,55.67885323175449,70.76900074506443,9.302568854103617,24.4000244140625,-19.867377602600072,-39.29999694824221,-77.10715558718164,-1.4928383093027833,-58.203576267711924,-20.396417628772497,24.129147098578187,8.49665902064426,-7.8485818520374675,18.90357931946971,10,25.4000244140625,41.800018310546875,56.49998474121094,71.0999755859375,-5.4000244140625,0,-0.046415105855689864,-1.6785685091634377,545.7999877929689,1.376236187782703,532.4000244140625,-1.303052722110734,550.7999877929689,-0.046415105855689864 6007,2023-10-03,525.7999877929689,531.4000244140625,522.0,530.0,96605.0,-0.007924551334021035,1.6856978437339238,0.2187504967050527,24.855482492375103,28.33563987359007,30.149811143732677,45.89392985417771,58.23781497477364,74.36971191239547,10.887895499314606,9.4000244140625,-20.752885758248112,-40.46000976562493,-82.00311488871932,1.0830953574694604,-61.23156232717213,-19.688457204077736,26.600036621093636,10.555521647135732,-5.438875030533342,20.771552561547196,10,24.400024414062386,43.30001831054676,61.3000030517577,75.29998779296864,-66.69998168945324,1,-0.030429821931262535,-1.1034492737609476,530.0,-1.6785685091634377,545.7999877929689,1.376236187782703,532.4000244140625,-0.030429821931262535 6008,2023-10-04,525.2000122070311,531.4000244140625,520.2000122070311,520.2000122070311,108134.0,-0.0011410718901994077,-3.4800048828125454,-1.1904727304434077,23.540870701043502,27.130009625391327,24.692950940779383,43.842961975605135,57.32357100560637,74.15324047395791,12.621195141839522,11.200012207031364,-20.818384358271828,-37.9499847412111,-82.06292616783901,6.162956685416816,-60.00645545452505,-15.89351402789714,27.200012207031364,15.527944423909796,0.7912553055464215,22.056470713313978,10,20.69998168945324,42.19998168945324,63.44998168945324,73.29998779296886,-55.30001831054676,2,-0.02627573874675937,1.6856978437339238,525.7999877929689,-1.1034492737609476,530.0,-1.6785685091634377,545.7999877929689,-0.02627573874675937 6009,2023-10-05,532.0,541.4000244140625,528.4000244140625,529.5999755859375,109253.0,0.012947425047447059,-4.416749319701941,0.4800048828125,29.02622054610478,26.716741511668825,13.198335194348374,34.877470239175636,48.87662664403558,66.5680585224535,14.072884640908843,16.200012207031364,-21.407646652389417,-28.63999633789058,-73.88712424547339,16.60713156969223,-51.26356029168198,-6.016432384099176,13.96002197265625,36.645910930406906,21.224274962764014,22.62356395379141,10,9.300018310546875,30.399993896484375,56.649993896484375,66.5,-71.2000122070312,3,-0.020300728934152024,-3.4800048828125454,525.2000122070311,1.6856978437339238,525.7999877929689,-1.1034492737609476,530.0,-0.020300728934152024 6010,2023-10-06,518.2000122070311,534.0,515.0,534.0,87361.0,-0.02593982667851291,1.4050651492851542,-6.583261278673564,27.097910772335126,26.247028411910925,22.77809619765469,45.34757481782185,61.19640923770203,79.17529148046458,15.852185772999167,19.0,-23.972825562758885,-38.849984741211074,-85.65544505940295,7.9554755769808025,-62.25271490030707,-15.447254582115079,23.200012207031364,8.55617678641922,-8.294528088804642,23.402730159095942,10,18.299987792968864,39.799987792968864,70.44998168945324,80.29998779296886,-52.200012207031136,4,0.003473538692719602,-4.416749319701941,532.0,-3.4800048828125454,525.2000122070311,1.6856978437339238,525.7999877929689,0.003473538692719602 6011,2023-10-09,506.3999938964844,520.4000244140625,503.3999938964844,517.4000244140625,77919.0,-0.02277116563600623,1.0,0.6962050010236867,24.56418739923707,25.477452393397435,30.022329053988983,52.79777862790104,71.91597507246593,89.72418374060464,17.521351949254907,17.000030517578125,-26.43498400079818,-46.170002746581986,-94.40840155001092,2.0683960568468933,-70.28920214829645,-22.050803344867518,35.000030517578125,7.894730501893293,-10.365860642115067,24.11919940171445,10,24.300003051757812,45.80000305175781,82.0,84.79998779296875,-36.60000610351557,0,0.030410730809827813,1.4050651492851542,518.2000122070311,-4.416749319701941,532.0,-3.4800048828125454,525.2000122070311,0.030410730809827813 6012,2023-10-10,519.2000122070311,523.0,510.0,510.0,77487.0,0.025276497758337735,-1.8260832067297805,-0.8363624257523152,26.315775798701083,24.927548280211408,12.694139431429676,36.66369723506875,57.93629958003953,75.92637496758846,19.24477645046855,16.600006103515625,-27.88642838231749,-30.05998382568373,-77.89655400906429,17.77658635769683,-53.97826891737395,-6.141698733993508,14.799987792968864,41.578962162248686,26.86317324720917,23.918285091690265,10,8.699996948242301,32.99998474121105,71.54998779296886,71.99996948242199,-45.40002441406233,1,0.010400545554596574,1.0,506.3999938964844,1.4050651492851542,518.2000122070311,-4.416749319701941,532.0,0.010400545554596574 6013,2023-10-11,524.0,529.7999877929689,518.0,521.4000244140625,158768.0,0.009244968567248213,-1.5106291799234057,0.2826056669740569,31.189700750870458,26.22734322529585,4.126759613723948,29.102855739594816,52.03968879378181,69.94838560717722,20.230515261735228,11.799987792968864,-28.86758863942805,-22.55999603271482,-69.65649818097131,24.536506115541613,-46.10824710684301,0.9882550414133675,-20.600006103515625,54.2104988415376,36.47409410353241,23.54825107412822,10,3.9000091552734375,28.199996948242188,69.85000610351562,67.19998168945312,-64.10000610351562,2,-0.12385495018413051,-1.8260832067297805,519.2000122070311,1.0,506.3999938964844,1.4050651492851542,518.2000122070311,-0.12385495018413051 6014,2023-10-12,518.0,530.2000122070311,517.7999877929689,527.7999877929689,101978.0,-0.011450381679389277,-1.4313744263001467,-3.7692614676745824,32.33331417506628,27.00395564000037,8.794098360792304,31.88613781443496,57.057058767830426,74.89917366381042,21.164912048413974,12.400024414062273,-30.312874627351448,-25.47999725341799,-71.52388414237714,20.56388963554116,-48.50194069789757,-2.4580538089384163,-14.072006225585938,47.71242873000027,27.467080479222552,23.021943444479586,10,9.900009155273438,34.19999694824219,75.89999389648438,73.19998168945312,-52.70001220703119,3,-0.09285715463999156,-1.5106291799234057,524.0,-1.8260832067297805,519.2000122070311,1.0,506.3999938964844,-0.09285715463999156 6015,2023-10-13,513.0,518.2000122070311,509.6000061035156,516.0,74283.0,-0.009652509652509633,1.3243183055377257,0.3061228302909103,32.27952806883478,27.911443411618684,9.668919107575675,33.583156730318365,61.008962590392,79.17428595344813,22.938387859674968,8.600006103515511,-31.65990611219604,-27.289997863769486,-72.44580826135814,17.865812533819224,-49.86790306256387,-4.712092664975103,-8.021125488281257,35.82089382281385,13.658203242054963,22.57790519879435,10,9.400009155273438,39.19999694824219,80.5,78.19998168945312,-52.600006103515625,4,-0.1017544097602947,-1.4313744263001467,518.0,-1.5106291799234057,524.0,-1.8260832067297805,519.2000122070311,-0.1017544097602947 6016,2023-10-16,514.0,515.0,510.7999877929688,512.4000244140625,43377.0,0.0019493177387914784,1.333355939100033,-0.5333251953125,32.27952806883478,28.73633736455865,6.884633146990495,29.645345968845504,58.989562926451526,77.486175537853,24.514960750687116,4.200012207031193,-30.111959135407346,-23.459999084472656,-67.70278770052334,20.782789531577976,-45.581393392497944,-1.3386047764473687,-8.012279980468747,21.359187343801274,-1.424263941616907,22.121394308025327,10,8.400009155273438,38.19999694824219,79.5,77.19998168945312,-60.399993896484375,0,-0.0933852140077821,1.3243183055377257,513.0,-1.4313744263001467,518.0,-1.5106291799234057,524.0,-0.0933852140077821 6017,2023-10-17,509.3999938964844,513.4000244140625,505.20001220703125,512.7999877929689,87335.0,-0.008949428216956434,2.5651706637477245,-2.1250286106661274,32.60503119847755,29.743466308717988,9.961178936706574,31.015499063142215,62.41832728273346,81.28450083823122,26.26826811192342,8.79998779296875,-30.239900498392558,-25.000006103515602,-68.04123382320086,18.04122161616965,-46.520619963358286,-3.479392243672919,20.80001831054676,16.799926757812578,-8.326030047228336,21.520613859842634,10,13.000015258789062,42.80000305175781,83.69999694824219,81.79998779296875,-48.399993896484375,1,-0.07773852881427934,1.333355939100033,514.0,1.3243183055377257,513.0,-1.4313744263001467,518.0,-0.07773852881427934 6018,2023-10-18,512.7999877929689,518.0,508.3999938964844,508.3999938964844,50682.0,0.006674507140209007,-3.363645191047127,-1.2941181750455422,40.57689994043211,31.026875130309914,5.159881941521121,23.49606665105773,57.946271172990464,77.10084439015554,28.515436752822783,9.600006103515625,-28.89262467139781,-18.22001037597647,-56.393215723446815,19.953194971493872,-37.3066130497117,0.8665922977587002,16.900024414062273,30.399902343750597,3.380921672390059,19.08660267373517,10,5.900009155273324,33.199996948242074,77.74999999999989,78.39999389648426,-55.799987792968864,2,-0.0760530439321021,2.5651706637477245,509.3999938964844,1.333355939100033,514.0,1.3243183055377257,513.0,-0.0760530439321021 6019,2023-10-19,514.0,518.0,511.7999877929688,512.7999877929689,33205.0,0.0023401174641126676,-2.874992847470014,0.27273042537398134,32.67974290765406,31.647078700900906,1.271799519281899,18.785711885803153,55.60156155673121,75.40040777387799,30.996697696443388,6.200012207031193,-27.41443404937229,-14.179998779296852,-48.107446023442094,19.747448464848446,-31.143722401369473,2.7837248427757686,15.210012207031127,67.6922137920679,42.09174455921374,16.963723622072642,10,2.8000030517578125,31.999984741210938,73.75,77.19998168945312,-58.100006103515625,3,-0.10525293016248172,-3.363645191047127,512.7999877929689,2.5651706637477245,509.3999938964844,1.333355939100033,514.0,-0.10525293016248172 6020,2023-10-20,512.0,513.4000244140625,507.20001220703125,507.20001220703125,51874.0,-0.0038910505836575737,-1.583344989382399,3.9999491378875667,38.461538461538495,33.1912288189344,2.5701146246625513,17.891071211792337,56.58410638525754,76.88646570485867,32.72232191486051,6.79998779296875,-25.803153659954432,-13.759997558593795,-44.79181367256706,17.27181855537947,-29.275905615580427,1.7559104983928364,16.72981220703116,53.124955296473786,24.31333362853075,15.515908056986623,10,5.70001220703125,33.99998474121094,75.44999694824219,79.19998168945312,-60.399993896484375,4,-0.0912109613418578,-2.874992847470014,514.0,-3.363645191047127,512.7999877929689,2.5651706637477245,509.3999938964844,-0.0912109613418578 6021,2023-10-23,513.7999877929689,516.0,508.3999938964844,512.0,51138.0,0.003515601158142312,1.4516100451856153,0.37499841053878746,42.063489500496566,34.94097478580056,2.1570406337506256,13.490641003468568,53.5538322224844,74.51391644779437,34.01452454228027,7.600006103515625,-25.299924879629884,-9.870010375976449,-37.92777128664591,18.18775053469301,-23.898890831311178,4.15887007935828,14.459228414062295,67.18737334000994,34.5766088044777,14.028880455334725,10,3.9000244140623863,29.600021362304574,73.65000915527332,75.10000610351551,-73.89999389648449,0,-0.10393148144254438,-1.583344989382399,512.0,-2.874992847470014,514.0,-3.363645191047127,512.7999877929689,-0.10393148144254438 6022,2023-10-24,518.2000122070311,519.4000244140625,510.0,513.5999755859375,51671.0,0.008563691161151299,1.6856978437339238,2.555593231833216,45.591940901997866,36.54122369148138,-2.6817677241961064,6.394113158391406,48.02665606461903,69.55471746513047,35.148401936974295,9.4000244140625,-23.20011605336606,-3.5499877929688637,-26.99618476496744,19.89620917902971,-15.273086278968094,8.173110693030424,9.59801992000007,90.16384421042007,53.10402243969939,11.723098485999286,10,-0.4999999999998863,25.1999969482423,68.79998779296886,70.69998168945324,-79.40002441406233,1,-0.1246623013928192,1.4516100451856153,513.7999877929689,-1.583344989382399,512.0,-2.874992847470014,514.0,-0.1246623013928192 6023,2023-10-25,515.0,527.5999755859375,510.0,520.0,57737.0,-0.006175245333172041,-1.3466634114583333,-1.086947868430507,38.78628690692061,37.25822066168742,-0.9975671175336629,7.140669058721755,50.400155821369026,72.22875168360258,36.13050130364468,17.5999755859375,-19.422900234644203,-4.960000610351585,-24.147543044062786,14.227541823359559,-14.553771827207129,4.633770606503958,-9.79998779296875,38.23530291742587,1.0767291065693456,9.593771216855572,10,1.399993896484375,28.400009155273438,72.0,73.89999389648438,-72.7000122070312,2,-0.10485436893203881,1.6856978437339238,518.2000122070311,1.4516100451856153,513.7999877929689,-1.583344989382399,512.0,-0.10485436893203881 6024,2023-10-26,511.0,518.7999877929689,510.6000061035156,512.0,47717.0,-0.007766990291262155,-8.111152555016911,0.2,44.54545034193534,38.62110091425414,2.1289419470397206,9.966202362654599,53.464990216385104,75.7444299019578,35.774030476318565,8.199981689453239,-16.745318257017175,-7.8899993896484375,-26.53571481971585,10.755716040418974,-17.212857104682143,1.4328583253852685,-5.351988525390652,18.627424581055728,-21.23420113481115,9.322857715033695,10,5.399993896484375,29.900009155273438,76.0,77.89999389648438,-71.29998779296875,3,-0.10567514677103718,-1.3466634114583333,515.0,1.6856978437339238,518.2000122070311,1.4516100451856153,513.7999877929689,-0.10567514677103718 6025,2023-10-27,506.3999938964844,511.0,504.20001220703125,510.0,29594.0,-0.00900196889142002,1.4285644219922506,3.600006103515625,50.0,40.59004223993918,6.363468869584267,12.082595324864315,57.05064917539278,79.77096616222457,35.54897520966848,6.79998779296875,-15.409798797560825,-10.520005798339866,-25.07033680503514,4.030325208355407,-17.79517130168756,-3.2448402949922297,21.199981689453125,9.401645865122527,-33.078269926118885,7.2751655033476474,10,9.5,31.099990844726562,80.60000610351562,82.5,-62.29998779296875,4,-0.09972353990652483,-8.111152555016911,511.0,-1.3466634114583333,515.0,1.6856978437339238,518.2000122070311,-0.09972353990652483 6026,2023-10-30,505.3999938964844,511.6000061035156,504.7999877929688,507.0,29572.0,-0.001974723562505387,-3.857124173033693,0.44444538634340697,35.319138989297514,40.89160977225251,6.722176826724649,11.747426366663035,56.97153038164663,80.20821378668188,34.958159477000905,6.800018310546818,-13.934005971226725,-10.290005493164017,-24.33503637706849,3.7550253907404567,-17.312520935116254,-3.26749005121178,21.731982421875045,5.128134903556477,-35.91807416414291,7.022515441952238,10,10.5,27.500015258789062,78.19999694824219,82.5,-65.10000610351557,0,-0.10645031349958434,1.4285644219922506,506.3999938964844,-8.111152555016911,511.0,-1.3466634114583333,515.0,-0.10645031349958434 6027,2023-10-31,509.7999877929688,517.0,508.6000061035156,517.0,67104.0,0.008705963493512936,1.3333276819395583,4.49999046329318,34.76394737359118,40.24572615371463,2.6651588678994926,6.416257397588595,51.30207944310854,74.91406281935605,33.853504635429374,11.600006103515625,-11.927189185250882,-5.090011596679631,-18.519587054251986,8.339563860892724,-11.804799325465808,1.6247761321065468,16.873349243164,23.93155705100641,-14.811256726204352,6.714787728786166,10,6.100006103515568,20.90000915527338,67.69999694824213,75.10000610351557,-66.89999389648443,1,-0.13711258448454688,-3.857124173033693,505.3999938964844,1.4285644219922506,506.3999938964844,-8.111152555016911,511.0,-0.13711258448454688 6028,2023-11-01,511.3999938964844,512.0,502.7999877929688,512.0,50306.0,0.00313849772818231,29.66639540206481,0.08333403975755586,42.18009547219391,41.30132088310794,0.9450627842537642,3.930919450258216,48.624910558376314,72.11036286821388,32.751473881217386,9.200012207031193,-9.88864288942159,-2.8000045776367415,-15.391069574937319,9.791060419663836,-9.095537076286973,3.4955279210135473,14.823876643066455,53.75003814697211,15.475018389550826,6.295532498650282,11,3.79998779296875,19.0,65.40000915527344,72.80001831054688,-71.10000610351557,2,-0.14196325179896463,1.3333276819395583,509.7999877929688,-3.857124173033693,505.3999938964844,1.4285644219922506,506.3999938964844,-0.14196325179896463 6029,2023-11-02,521.2000122070311,524.4000244140625,513.0,514.0,48079.0,0.019163117769865456,-1.4782628886839644,-11.999898275774186,58.723405913130144,43.55263948884034,-8.634207347438974,-7.082832873094503,37.542808504837126,61.100323104486506,32.248389285955916,13.000030517578125,-7.236656123937678,7.540013122558435,-2.5058711932662163,17.585897438383142,2.517070964646109,12.56295528047076,4.086903022656429,85.18515378855254,44.67471791803616,5.022942157912347,11,-6.000030517578011,6.399993896484489,55.1999969482423,62.60000610351574,-78.10000610351551,3,-0.15138147077157327,29.66639540206481,511.3999938964844,1.3333276819395583,509.7999877929688,-3.857124173033693,505.3999938964844,-0.15138147077157327 6030,2023-11-03,520.0,526.0,519.7999877929689,524.5999755859375,97703.0,-0.00230240249218272,-1.4800048828125674,-0.6388844148688271,56.35592234064294,45.14068758218994,-6.906330199600916,-6.051309679690348,37.123769665104646,61.074244119213404,31.007998309944895,6.200012207031136,-6.112141794979493,6.250001525878929,-3.9973694351973563,16.497372486955157,1.1263160453407863,11.373687006417072,-17.200012207031193,74.13794464219467,29.915958080103664,5.123685480538125,11,-4.800018310546875,7.600006103515625,43.60002136230469,52.300018310546875,-79.79998779296875,4,-0.15442305344801688,-1.4782628886839644,521.2000122070311,29.66639540206481,511.3999938964844,1.3333276819395583,509.7999877929688,-0.15442305344801688 6031,2023-11-06,521.7999877929689,524.5999755859375,519.4000244140625,524.5999755859375,43313.0,0.003461514986478509,2.7142670299727523,0.6086962290687862,63.96393981446184,47.18202079468594,-8.32795174467401,-6.997161377077532,33.25383057561896,58.13879469743608,29.22799876653393,5.199951171875,-4.202866170362995,7.2799896240235284,-2.956299540231953,17.516278788279067,2.161845041895731,12.39813420615127,-18.53599975585945,81.89650863305043,32.79280895800192,5.118144582127765,11,-6.600006103515739,5.800018310546761,41.800033569335824,50.50003051757801,-79.29998779296886,0,-0.14890759583590052,-1.4800048828125674,520.0,-1.4782628886839644,521.2000122070311,29.66639540206481,511.3999938964844,-0.14890759583590052 6032,2023-11-07,524.5999755859375,527.5999755859375,518.4000244140625,521.0,125962.0,0.005366017360045605,-1.0909153962463067,-1.2857111716621776,63.47029068309138,49.92468788092714,-11.314471340350337,-9.878321509717466,28.277035913962663,54.137843793162006,27.51246500161193,9.199951171875,-2.8383994317664474,9.80997924804683,-1.2015755292472932,20.821534025340952,4.304201859399768,15.31575663669389,-20.881267309570262,87.90321985218654,34.92858052665011,5.505777388647075,11,-9.399993896484375,-2.499969482421875,39.00004577636719,47.700042724609375,-83.49996948242188,1,-0.16069384619931049,2.7142670299727523,521.7999877929689,-1.4800048828125674,520.0,-1.4782628886839644,521.2000122070311,-0.16069384619931049 6033,2023-11-08,459.1000061035156,529.5999755859375,453.20001220703125,527.0,679365.0,-0.12485698156821967,1.0902878465219328,-18.861237326642026,24.606849770242917,47.70928781740576,50.76017513633093,53.23984016904569,91.05855149644913,118.33438092405254,27.55020383599842,76.39996337890625,-3.5930151747862737,-52.44499053955076,-79.12795767856903,-25.76202340053254,-65.7864741090599,-39.10350697004162,68.49996948242188,7.722508801769062,-41.598041342299695,13.341483569509116,11,32.29998779296875,38.20001220703125,100.55000305175781,110.5,-11.5,2,-0.03528645609161363,-1.0909153962463067,524.5999755859375,2.7142670299727523,521.7999877929689,-1.4800048828125674,520.0,-0.03528645609161363 6034,2023-11-09,469.8999938964844,475.2999877929688,456.0,456.0,352155.0,0.02352425974599881,-1.7769778802349279,-0.20471274147204405,31.993152993320265,45.708527038885784,37.45593748795977,40.740334371213805,77.61600595252298,106.67332094777953,27.62815593962733,19.299987792968807,-4.909472603578479,-39.24000244140626,-71.55055847741471,-6.929446405397812,-55.395280459410515,-23.084724423402008,59.699981689453125,21.85862525434656,-25.866148618165337,16.155278018004225,11,21.5,27.4000244140625,86.75,98.80001831054688,-20.399993896484375,3,-0.06299213979142171,1.0902878465219328,459.1000061035156,-1.0909153962463067,524.5999755859375,2.7142670299727523,521.7999877929689,-0.06299213979142171 6035,2023-11-10,460.7999877929688,469.20001220703125,453.7999877929688,464.1000061035156,134828.0,-0.019365835755937977,1.2814799409542628,-0.237411493495797,28.663448151819154,44.96900583472153,44.03846326331359,48.200392175953596,84.19692093490977,114.43545113478007,27.343565705326732,16.100006103515568,-5.787928265397966,-45.73000793457027,-84.51275473089521,-6.947261138245381,-65.12138133273271,-26.338634536407824,68.7999877929687,9.94761679170632,-33.85643180213741,19.391373398162443,11,30.600006103515568,32.80001831054682,91.05001831054682,107.90002441406244,-12.799987792968807,4,-0.03841141961445871,-1.7769778802349279,469.8999938964844,1.0902878465219328,459.1000061035156,-1.0909153962463067,524.5999755859375,-0.03841141961445871 6036,2023-11-13,466.0,470.3999938964844,459.0,461.1000061035156,168051.0,0.011284749012119066,-1.5054914835892672,-1.484838396448909,29.11999511718747,44.34190002845443,36.500201919598,41.339455574948886,76.69907546087188,108.27507659385662,27.006759168999338,11.399993896484375,-7.041025009562986,-38.12999572753904,-80.72023793323979,4.46024647816165,-59.425116830389356,-16.834874624688666,62.07197631835936,16.75391875449875,-20.31075867147475,21.295121102850352,11,25.399993896484375,25.700012207031193,81.25,100.10000610351562,-17.399993896484375,0,-0.05536478067160677,1.2814799409542628,460.7999877929688,-1.7769778802349279,469.8999938964844,1.0902878465219328,459.1000061035156,-0.05536478067160677 6037,2023-11-14,469.7999877929688,472.3999938964844,462.7999877929688,463.8999938964844,141495.0,0.008154480242422268,-1.3703700912889527,1.204081886860621,32.00636106967046,43.21148509484072,29.53548968568498,36.28075411395383,70.63672014566242,103.41849603158283,26.326406140518255,9.600006103515568,-8.47989784088361,-32.3500076293945,-77.51294076064215,12.812925501853215,-54.931474195018325,-9.76854106377067,56.77454924316402,21.727727150351946,-14.561437305600066,22.581466565623845,11,21.600006103515568,21.900024414062386,71.65000915527338,90.000015258789,-16.199981689453182,1,-0.05810980949833344,-1.5054914835892672,466.0,1.2814799409542628,460.7999877929688,-1.7769778802349279,469.8999938964844,-0.05810980949833344 6038,2023-11-15,473.7999877929688,483.70001220703125,469.3999938964844,471.7999877929688,122601.0,0.008514261609054552,-3.205895288615955,0.33898340152380824,35.19107506450969,40.596781667216234,21.94922982053629,30.787662511048666,64.34839594449232,98.28502068564075,25.75262988231779,14.300018310546875,-9.038315178580206,-26.40000762939445,-72.97260089811795,20.172585639329043,-49.6863042637562,-3.1137109950327044,51.30705874658196,66.88957749008958,27.194538232352272,23.28629663436175,11,17.600006103515568,17.900024414062386,66.250015258789,86.000015258789,-23.699981689453182,2,-0.06901642577445932,-1.3703700912889527,469.7999877929688,-1.5054914835892672,466.0,1.2814799409542628,460.7999877929688,-0.06901642577445932 6039,2023-11-16,459.8999938964844,473.7999877929688,459.20001220703125,473.7999877929688,129684.0,-0.029337260984814928,1.100716834074309,-6.949996948242216,32.76500644059067,37.97556878943265,29.32300541391595,42.6115227307061,75.91900379164349,110.89214196464809,25.29795942345176,14.599975585937557,-10.414232637461339,-37.595001220703125,-86.99154930284612,11.801546861439874,-62.293275261774625,-12.896727179631625,63.76891195641599,20.4013415475562,-22.170313217358647,24.698274041071503,11,31.5,31.800018310546818,80.15000915527344,99.90000915527344,-7.899993896484375,3,-0.026744918365311565,-3.205895288615955,473.7999877929688,-1.3703700912889527,469.7999877929688,-1.5054914835892672,466.0,-0.026744918365311565 6040,2023-11-17,465.2999877929688,467.6000061035156,460.0,461.20001220703125,108870.0,0.011741669858990944,-1.3384634164663463,-0.29496240188814166,35.60659784545393,34.82475301509844,17.151494752497626,35.34568617395115,67.95288996139453,104.25267857569776,24.578794077512995,7.70001220703125,-12.503914073620308,-29.860006713867108,-80.76170525754384,21.041691829809565,-55.31085598570547,-4.409157442028743,56.95954018701417,25.506010847943696,-20.901379335201906,25.450849271838347,11,26.100006103515568,26.100006103515568,74.750015258789,94.500015258789,-10.199981689453182,4,-0.033956561804164176,1.100716834074309,459.8999938964844,-3.205895288615955,473.7999877929688,-1.3703700912889527,469.7999877929688,-0.033956561804164176 6041,2023-11-20,460.3999938964844,468.3999938964844,458.6000061035156,465.2999877929688,72585.0,-0.010530827476970872,-1.3058877595349823,-1.1951275791228722,32.33189950152419,31.364931772702082,13.886258589166118,37.987607962229504,69.98349020620947,107.87212641515941,24.131654872795515,9.79998779296875,-16.730854712536143,-32.090000915527355,-84.45591825599513,20.275916424940476,-58.272959585761214,-5.9070422452934395,60.47834376803962,7.171264363623542,-40.34092054576792,26.182958670233912,11,31.0,31.0,76.90000915527344,99.40000915527344,-6.899993896484375,0,-0.02693308875080558,-1.3384634164663463,465.2999877929688,1.100716834074309,459.8999938964844,-3.205895288615955,473.7999877929688,-0.02693308875080558 6042,2023-11-21,453.6000061035156,458.0,451.70001220703125,456.6000061035156,118670.0,-0.014769739103206114,1.1724141559767225,0.6122456605818206,30.068961336948277,31.971833057891565,10.678749042962124,41.84520578378101,74.11762839062078,113.26877035313214,24.137733606546913,8.699981689453125,-21.384939913498783,-35.65998840332031,-89.30240555063824,17.982428743997616,-62.48119697697928,-8.838779829661348,65.92476505185857,5.937480926513672,-39.100844060320746,26.82120857365895,11,14.100006103515625,37.04998779296875,83.69999694824219,106.19999694824219,-2.5,1,-0.011022927541272876,-1.3058877595349823,460.3999938964844,-1.3384634164663463,465.2999877929688,1.100716834074309,459.8999938964844,-0.011022927541272876 6043,2023-11-22,461.0,462.0,453.6000061035156,453.6000061035156,61593.0,0.016313919305361857,-1.2702704931892133,-2.4666646321614585,28.89198868152431,31.62725924546979,3.996932428402374,31.823865784683676,64.32137082040072,104.50379705514001,24.86484421557911,8.399993896484375,-26.9385833215419,-25.55999450683595,-79.18333342488756,28.06334441121561,-52.371663965861785,1.2516749521898305,55.81178079744052,42.08143921609773,2.0337844770466305,26.81166945902579,11,6.70001220703125,29.649993896484375,76.30000305175781,98.80000305175781,-10.29998779296875,2,-0.016052047497796873,1.1724141559767225,453.6000061035156,-1.3058877595349823,460.3999938964844,-1.3384634164663463,465.2999877929688,-0.016052047497796873 6044,2023-11-23,457.0,461.0,456.0,460.3999938964844,44239.0,-0.008676789587852451,1.173910159022908,-0.4594590136215735,28.33561130905808,31.59083292960745,6.676767082691413,33.27702385178952,65.77764114449042,107.32204676574986,25.631248785425097,5.0,-33.38947643919937,-26.85999450683596,-80.73924775676903,27.01925874309717,-53.799621131802496,0.07963211813057569,57.20731005382413,31.736488647265748,-3.8337802117727584,26.939626624966554,11,10.70001220703125,33.649993896484375,75.34999084472656,102.80000305175781,-8.200012207031193,3,-0.015098454915720705,-1.2702704931892133,461.0,1.1724141559767225,453.6000061035156,-1.3058877595349823,460.3999938964844,-0.015098454915720705 6045,2023-11-24,455.8999938964844,459.5,453.20001220703125,457.2999877929688,38377.0,-0.0024070155437978524,1.1724027255268212,0.4117636499089126,27.228738758631934,31.380693334212392,7.832259561931494,32.04255159673903,64.35895499510275,107.19636168757211,26.05340640918995,6.29998779296875,-31.118756890501572,-25.43500061035155,-79.59912494372463,28.72912372302153,-52.51706277703806,1.647061556334961,55.80702424346805,25.14961852985518,-4.372295055052742,27.082062166686526,11,11.800018310546875,34.75,75.5,103.90000915527344,-4.5,4,-0.008554494294136572,1.173910159022908,457.0,-1.2702704931892133,461.0,1.1724141559767225,453.6000061035156,-0.008554494294136572 6046,2023-11-27,451.6000061035156,455.20001220703125,451.6000061035156,454.20001220703125,56518.0,-0.009431866309577264,-1.7692289634611547,1.8571553133514231,25.03419661388294,30.60600839468044,11.035274500077037,33.840331229459196,66.23822982758361,110.38649485855603,26.589770326832717,4.29998779296875,-30.524917178368355,-27.044989013671852,-81.51979659179824,27.429818564454536,-54.282392802735046,0.19241477539134166,57.70673179911995,0.0,-21.222611412426147,27.2374037890632,11,16.050003051757812,38.99998474121094,80.24999237060547,108.19999694824219,-4.100006103515625,0,0.007750221330151463,1.1724027255268212,455.8999938964844,1.173910159022908,457.0,-1.2702704931892133,461.0,0.007750221330151463 6047,2023-11-28,439.8999938964844,450.8999938964844,436.7999877929688,450.70001220703125,140422.0,-0.025907909762847514,1.5178623491489023,4.1538434451917325,39.610378887112006,31.09704215274737,20.168919191093323,42.19865457964272,75.33166405273425,121.05702146729163,27.954844379413768,14.800018310546818,-28.86973961438366,-35.25000152587893,-90.27514072191343,19.775137670155573,-62.76257112389618,-7.737431927861678,65.94434009820401,12.301605562915634,-10.189618310203072,27.51256959801725,11,15.399993896484432,43.29998779296875,90.65001678466797,119.90000915527344,6.800018310546875,1,0.030916131603120567,-1.7692289634611547,451.6000061035156,1.1724027255268212,455.8999938964844,1.173910159022908,457.0,0.030916131603120567 6048,2023-11-29,438.7999877929688,441.20001220703125,436.8999938964844,440.0,61165.0,-0.0025005822204544614,1.3888747605242189,0.11111205301006835,31.19709009108415,30.922829225024422,17.63675932970216,39.61168708374066,73.44263481501747,120.9478288376784,28.978835196484955,4.300018310546875,-27.688513815441354,-32.72000732421867,-87.25268386880083,21.81266922036349,-59.98634559650975,-5.453669051927591,61.520798505582036,8.264458641136182,-13.71578618446153,27.26633827229107,11,13.800003051757756,44.39999389648432,91.75002288818354,121.000015258789,12.200012207031193,2,0.028031036127444287,1.5178623491489023,439.8999938964844,-1.7692289634611547,451.6000061035156,1.1724027255268212,455.8999938964844,0.028031036127444287 6049,2023-11-30,442.2999877929688,443.8999938964844,434.7999877929688,438.7999877929688,169326.0,0.007976299219158989,1.7164147832345222,-2.9166369971009978,38.002590234688576,31.18905060160605,12.714742864661446,31.513324695813537,67.24212756903756,116.14451724235295,31.151283740315776,9.100006103515568,-27.208589250290288,-25.27500610351558,-75.95471218448648,25.404699977455323,-50.61485914400106,0.06484693696990007,52.939134625135466,30.3643574632122,6.578601242698404,25.339853040485455,11,9.300003051757756,39.89999389648432,87.6000137329101,117.500015258789,4.300018310546818,3,0.018991690359246194,1.3888747605242189,438.7999877929688,1.5178623491489023,439.8999938964844,-1.7692289634611547,451.6000061035156,0.018991690359246194 6050,2023-12-01,439.70001220703125,442.1000061035156,433.0,442.1000061035156,147646.0,-0.0058783080662315745,6.583357705072289,-0.6857125418526786,32.34898702039237,31.190949214813628,12.629615360301273,29.29072467581466,67.39097855498704,117.37770310294127,33.61032646758852,9.299987792968807,-27.724625575325604,-23.8599822998047,-69.52762333095154,21.807658731342144,-46.69380281537815,-1.026161784231249,49.495196748559465,30.180218571723145,5.277577067351466,22.833820515573425,12,7.79998779296875,41.5999755859375,88.94998931884766,120.09999084472656,8.399993896484375,4,0.02069587294360331,1.7164147832345222,442.2999877929688,1.3888747605242189,438.7999877929688,1.5178623491489023,439.8999938964844,0.02069587294360331 6051,2023-12-04,444.1000061035156,445.20001220703125,441.0,443.5,100489.0,0.0100068086748486,1.9999891009362296,-0.2500031789224724,32.88948036775537,31.504340218236635,6.341154618147925,19.78559547541181,60.69519508795429,111.7535601261593,36.049175205296116,5.5,-26.61876632120601,-15.574989318847656,-52.825814248951076,21.675835611255764,-34.20040178389934,3.050423146204025,38.35177777740421,62.0112284267075,35.19065406288641,18.6254124650517,12,3.399993896484375,37.199981689453125,82.59998321533203,115.69999694824219,10.29998779296875,0,0.016437711534881716,6.583357705072289,439.70001220703125,1.7164147832345222,442.2999877929688,1.3888747605242189,438.7999877929688,0.016437711534881716 6052,2023-12-05,440.2999877929688,444.1000061035156,439.2999877929688,444.1000061035156,70632.0,-0.008556672502411655,1.5263132533990498,-6.333299425258031,27.636838198084888,31.364879053410036,9.002916221095347,17.862049056888225,62.075695154436346,114.19271449042645,38.92823920460779,4.800018310546818,-26.47182740590813,-15.160008239746048,-37.61945602166668,7.299439542174582,-26.389732130706363,-3.930284348785733,36.21758202224066,59.83590564574677,36.5105885878632,11.229723890960328,12,6.700012207031193,40.99999999999994,84.1000137329101,119.500015258789,8.100006103515568,1,0.01635251511843472,1.9999891009362296,444.1000061035156,6.583357705072289,439.70001220703125,1.7164147832345222,442.2999877929688,0.01635251511843472 6053,2023-12-06,442.8999938964844,445.2999877929688,436.70001220703125,439.3999938964844,65573.0,0.005905078754483428,1.072286321486598,-0.9210481934484032,36.63521499546074,32.28705724078811,3.9844236059309424,14.74197925939393,57.22347742892174,110.19482604296513,38.598047864850024,8.599975585937557,-25.399282327014248,-11.750001525878929,-34.81699428152615,11.316991229768291,-23.28349790370254,-0.21650514805531884,28.395467540899972,80.48783513544322,54.44660885179093,11.533496377823608,12,3.350006103515625,38.399993896484375,80.4000015258789,116.90000915527344,3.20001220703125,2,0.008579856317259438,1.5263132533990498,440.2999877929688,1.9999891009362296,444.1000061035156,6.583357705072289,439.70001220703125,0.008579856317259438 6054,2023-12-07,440.2999877929688,448.7999877929688,438.1000061035156,440.5,61482.0,-0.005870413500441929,-3.65219064299554,-0.05714634486605519,29.440785345937854,32.53284019493321,4.432540952260581,15.82192430594165,58.08780045524276,111.39318733892577,38.10510368507143,10.699981689453182,-23.36927599925997,-12.870007324218705,-35.613249155283086,9.873234506845677,-24.241628239750867,-1.4983864086865424,26.40001827192941,46.202490081779644,19.263518299121458,11.371620915532182,12,3.800018310546818,40.99999999999994,82.49999999999994,119.2000122070312,-10.699981689453182,3,0.024301640935003643,1.072286321486598,442.8999938964844,1.5263132533990498,440.2999877929688,1.9999891009362296,444.1000061035156,0.024301640935003643 6055,2023-12-08,443.1000061035156,444.8999938964844,439.3999938964844,440.2999877929688,102378.0,0.006359342239780741,-1.391301174925199,-13.999237107113856,35.264067976721336,33.669492568581916,-0.41806208805996903,12.256262601315257,53.11686253767232,107.17122201774873,37.512777815975205,5.5,-21.683478226855584,-9.184989929199219,-32.05526438776229,13.685284529363855,-20.620127158480784,2.2501473000823466,19.555999233594832,52.892618262158884,22.484338406292952,11.435137229281546,12,-1.1500091552734375,38.199981689453125,78.29998779296875,116.39999389648438,-20.100006103515625,4,0.007898894046014293,-3.65219064299554,440.2999877929688,1.072286321486598,442.8999938964844,1.5263132533990498,440.2999877929688,0.007898894046014293 6056,2023-12-11,440.20001220703125,441.8999938964844,437.2999877929688,441.70001220703125,63462.0,-0.006544784149262406,3.842205017828974,-0.535710782443799,37.773732281850855,33.4654207235529,0.776434593971544,13.833534327162283,54.276837745023045,108.54452119937275,37.03731984621653,5.800018310546818,-19.619570943949498,-10.794984436035179,-33.31584464834373,11.72587577627337,-22.055414542189453,0.4654456701190952,18.897272489625948,28.925678197794525,-4.388880972129471,11.26043010615426,12,0.699981689453125,41.0999755859375,81.19998168945312,119.29998779296875,-14.400024414062443,0,0.01794637364246343,-1.391301174925199,443.1000061035156,-3.65219064299554,440.2999877929688,1.072286321486598,442.8999938964844,0.01794637364246343 6057,2023-12-12,442.5,444.0,437.3999938964844,439.70001220703125,235916.0,0.005224869898202256,1.2758689635577256,-1.8666585286458333,31.388334551170573,33.48667010800695,-1.2471031779138002,9.890526166841482,50.3630815681488,104.56881573892178,36.62261758731199,6.600006103515625,-17.241254347414667,-7.129997253417969,-28.108288019572058,13.84829351273612,-17.619142636494985,3.3591481296590473,13.465610533058339,47.93388012872873,15.078553618221093,10.48914538307704,12,-1.600006103515625,38.79998779296875,78.89999389648438,117.0,-16.700012207031193,1,0.026892641573976084,3.842205017828974,440.20001220703125,-1.391301174925199,443.1000061035156,-3.65219064299554,440.2999877929688,0.026892641573976084 6058,2023-12-13,441.1000061035156,444.0,436.70001220703125,444.0,60882.0,-0.00316382801465398,4.034484935860334,-1.035716621253406,33.121027774880005,32.944274279139336,0.5737998325556077,9.186085934754487,50.119108586717005,104.3509682232559,37.172106459496156,7.29998779296875,-14.104531563080286,-6.894992065429676,-24.81604180377525,11.026057672915897,-15.855516934602463,2.0655328037431104,12.109731165575738,36.36365929199059,3.2277279791078115,8.960524869172788,12,-0.20001220703125,40.199981689453125,77.54998779296875,118.39999389648438,-5.20001220703125,2,0.016549507349713277,1.2758689635577256,442.5,3.842205017828974,440.20001220703125,-1.391301174925199,443.1000061035156,0.016549507349713277 6059,2023-12-14,447.6000061035156,452.1000061035156,445.0,445.0,150439.0,0.01473588734994169,-4.461530335575197,-0.8965557157439464,42.09524972098211,34.02719235698264,-5.6941284167237995,1.8101622901434666,41.79755977100979,96.16508273087845,36.965303300472144,11.0,-13.204355816306872,0.22000732421872726,-16.80252710990203,17.242541758339485,-8.291259892841651,8.731274541279106,-14.600006103515625,70.77920919808096,35.11978898334252,8.511267217060375,12,-3.1999969482421875,10.75,46.75,87.10000610351562,-13.20001220703125,3,-0.003351206388618966,4.034484935860334,441.1000061035156,1.2758689635577256,442.5,3.842205017828974,440.20001220703125,-0.003351206388618966 6060,2023-12-15,449.5,449.5,444.5,446.70001220703125,280737.0,0.0042448477894903025,2.571444141689373,1.0769158538446189,47.90418578075955,35.69549295842755,-6.7697109614975375,-1.406321664578968,38.50542168092045,92.75196853194552,36.76071123547828,5.0,-11.352686802433652,2.910000610351574,-11.938555168271932,17.75855638897508,-4.514277278960151,10.334278499663299,-16.117999877929662,83.11683679232384,41.17265422593228,7.4242778893117425,12,-5.0999908447265625,8.850006103515625,44.850006103515625,84.39999389648438,-10.899993896484375,4,-0.04427139910230116,-4.461530335575197,447.6000061035156,4.034484935860334,441.1000061035156,1.2758689635577256,442.5,-0.04427139910230116 6061,2023-12-18,448.0,449.0,442.7999877929688,449.0,141223.0,-0.0033370411568409697,11.400024414062386,-0.35714441416893733,60.15038514107314,39.30810928542624,-5.205760298115308,-0.9306442404276254,38.94755241801272,92.99578670876008,36.53174243273599,6.700012207031193,-10.497794457178145,2.030000305175804,-11.353904422734786,15.413905033086394,-4.661952058779491,8.721952669131099,-14.24363975830073,73.37657319168416,26.539255915014593,6.691952363955302,12,-3.5999908447265625,10.350006103515625,44.5,80.89999389648438,1.70001220703125,0,-0.0558035714285714,2.571444141689373,449.5,-4.461530335575197,447.6000061035156,4.034484935860334,441.1000061035156,-0.0558035714285714 6062,2023-12-19,448.6000061035156,456.1000061035156,446.5,446.5,244130.0,0.001339299338204425,-8.142836382660253,-2.100006103515625,62.43657338665388,42.1749268844477,-5.0339696504493645,-2.0284434196090615,36.86219222200191,91.01856474125043,35.69944238961891,9.600006103515625,-8.876462900345132,2.880006408691429,-10.084010498852024,15.844023316234882,-3.602002045080326,9.362014862463184,-14.476772944580034,61.34019402264279,9.226125684538985,6.482008453771727,12,-2.1999969482421875,9.75,42.94999694824219,78.5,7.0,1,-0.0508248283556324,11.400024414062386,448.0,2.571444141689373,449.5,-4.461530335575197,447.6000061035156,-0.0508248283556324 6063,2023-12-20,453.6000061035156,455.1000061035156,447.7999877929688,448.6000061035156,154432.0,0.011145786740908381,-1.2121144865214986,2.380945460886751,63.81420537512375,45.99419577657947,-9.338611087632728,-8.022579475884072,30.249572154897237,84.68198891400812,35.18893112221186,7.300018310546818,-7.4120207133879035,8.250006103515602,-3.213348181858862,19.713360388890067,2.5183289608283417,13.981683246202863,-18.59770202679681,81.20303339719828,25.24978667803603,5.731677142687241,12,-7.1999969482421875,4.75,37.94999694824219,73.5,-0.399993896484375,2,-0.06128751749664352,-8.142836382660253,448.6000061035156,11.400024414062386,448.0,2.571444141689373,449.5,-0.06128751749664352 6064,2023-12-21,450.1000061035156,452.6000061035156,447.70001220703125,452.1000061035156,60547.0,-0.007716049278891024,2.26666259765625,-0.4,62.44017863726669,49.01376362775117,-4.807888345134472,-5.339788047963566,32.25646057618178,86.913681717376,34.654088965752116,5.899993896484375,-5.160185392436517,5.095005798339855,-5.253143252393784,15.443154849073494,-0.0790687270269359,10.269080323706646,-14.253793945724965,54.88728015327585,-4.147375336860819,5.174074525366813,12,-3.6999969482421875,3.29998779296875,41.44999694824219,77.0,2.899993896484375,3,-0.03154857146072887,-1.2121144865214986,453.6000061035156,-8.142836382660253,448.6000061035156,11.400024414062386,448.0,-0.03154857146072887 6065,2023-12-22,452.0,452.0,447.3999938964844,449.0,53778.0,0.0042212705414792495,2.0666707356770835,-1.5,60.050878137077504,51.48900205610968,-5.936991233672302,-7.954786616838874,29.015838075284933,83.74993916567325,33.96860784435556,4.600006103515625,-3.973958018820383,7.189999389648449,-2.4139311044473857,16.793929883744283,2.3880341426005316,11.991964636696366,-15.343636084380364,69.17292888037342,10.080434725676447,4.80196524704792,12,-5.5999908447265625,-1.3000030517578125,39.55000305175781,75.10000610351562,-4.399993896484375,4,-0.03893806660069832,2.26666259765625,450.1000061035156,-1.2121144865214986,453.6000061035156,-8.142836382660253,448.6000061035156,-0.03893806660069832 6066,2023-12-27,455.1000061035156,455.7999877929688,450.3999938964844,452.0,68453.0,0.006858420582999125,1.4000135634600033,1.0333353678385417,69.17100514292267,55.68707656630436,-7.488678293350347,-11.361655075183307,24.55134693036632,79.41054173863222,32.998688097153796,5.399993896484432,-1.9135390948854933,10.115005493164062,-0.116895836505023,20.346906822833148,4.99905482832952,15.230956157998605,-17.665896500380143,89.58333995606743,29.32145241411456,5.1159506648345525,12,-8.699996948242188,-4.4000091552734375,36.29998779296875,72.0,-7.600006103515625,2,-0.036255767476845446,2.0666707356770835,452.0,2.26666259765625,450.1000061035156,-1.2121144865214986,453.6000061035156,-0.036255767476845446 6067,2023-12-28,453.5,456.3999938964844,451.1000061035156,455.1000061035156,72201.0,-0.003515724197005854,1.5238147138964577,-0.5161299849381282,64.09575050909972,59.12871242566211,-4.65360709469968,-9.160176569991279,24.888437689874422,79.71094846892424,31.306412097584136,5.29998779296875,-0.45722620209829756,7.834999084472656,-2.7746885037669244,18.444686672712237,2.530155290352866,13.139842878592447,-15.319254536849314,67.77784559461806,9.658241142032637,5.304843794119782,12,-3.9000091552734375,-6.0,37.899993896484375,73.60000610351562,-4.5,3,-0.008379245408971836,1.4000135634600033,455.1000061035156,2.0666707356770835,452.0,2.26666259765625,450.1000061035156,-0.008379245408971836 6068,2023-12-29,451.1000061035156,455.6000061035156,449.7999877929688,455.3999938964844,53523.0,-0.00529215853690046,1.4680864878903725,2.687482118674779,64.43852950944205,61.61129906882432,-0.7665499343827946,-6.104425745681624,25.861980790039183,80.82570852665503,29.57396708036769,5.800018310546818,1.0266554558995722,4.820004272460949,-5.53711725021725,15.177125795139148,-0.3585564888781505,9.998565033800048,-11.826105734364944,41.11124674479167,-17.750924238430215,5.178560761339107,12,-1.5000152587890625,-3.600006103515625,28.074996948242188,75.25,-1.100006103515625,4,0.00997561502796196,1.5238147138964577,453.5,1.4000135634600033,455.1000061035156,2.0666707356770835,452.0,0.00997561502796196 6069,2024-01-02,450.70001220703125,455.1000061035156,447.6000061035156,453.1000061035156,77666.0,-0.0008867078055250222,1.3437522351763107,0.5581396999332869,60.857161043144046,63.050518542422594,0.13345850150386696,-5.315378694978108,24.762779701988904,79.89316039417304,28.123732551477875,7.5,2.762483362859143,4.00000915527346,-6.35881925939168,14.3588375699386,-1.17940505205911,9.17942336260603,-10.398546226240569,36.6668701171875,-22.00235140998241,5.179414207332565,1,-1.1000213623046875,-3.70001220703125,28.474990844726562,75.64999389648438,2.29998779296875,1,0.00554692685220437,1.4680864878903725,451.1000061035156,1.5238147138964577,453.5,1.4000135634600033,455.1000061035156,0.00554692685220437 6070,2024-01-03,448.7999877929688,452.0,445.2999877929688,451.0,72314.0,-0.004215718576882743,2.1904727304433487,0.916674084152412,62.64702292049643,63.327922740136295,2.149820390375851,-2.8444901079079727,25.175096371100096,80.5222880184952,26.602480489856283,6.700012207031193,4.519600963923665,1.6449859619141307,-8.206221662642122,11.496193586470383,-3.280617850364024,6.570589774192285,-7.5326101372365315,31.531514193415518,-29.623615694823613,4.9256038122781405,1,2.0500030517577557,-2.549987792968807,30.375015258789006,71.35000610351557,4.0,2,0.009358316223860186,1.3437522351763107,450.70001220703125,1.4680864878903725,451.1000061035156,1.5238147138964577,453.5,0.009358316223860186 6071,2024-01-04,451.3999938964844,453.70001220703125,447.70001220703125,450.7999877929688,78293.0,0.005793240138667111,1.3076733472226298,-0.27272853377720413,62.97374510984992,63.387608487158076,0.09255577979786267,-5.13271531484736,21.028893645343373,76.54821884692751,25.255933578626845,6.0,5.47684598151983,3.8799926757812386,-6.035358028491544,13.795343380054021,-1.0776826763551526,8.83766802791763,-9.224659266306958,54.95497972369212,-7.547342448360936,4.957675352136378,1,-0.5500030517578125,-6.6999969482421875,27.775009155273438,68.75,0.800018310546875,3,-0.00841822739111553,2.1904727304433487,448.7999877929688,1.3437522351763107,450.70001220703125,1.4680864878903725,451.1000061035156,-0.00841822739111553 6072,2024-01-05,447.5,451.3999938964844,441.20001220703125,451.3999938964844,94817.0,-0.008639773923831084,4.230768026918111,-6.499923706831398,58.69563955441044,62.81887895152326,4.269039690165073,-0.7016304483024669,23.163645785004803,79.07584318821296,23.995852711000506,10.199981689453125,5.853010932895529,-0.38000183105469887,-9.696338929309377,8.93633526719998,-5.0381703801820095,4.278166718072612,8.899993896484375,43.74993377258885,-21.147529109437855,4.658168549127336,1,1.3000030517578125,-2.8000030517578125,31.625,72.59999084472656,14.899993896484375,4,0.0,1.3076733472226298,451.3999938964844,2.1904727304433487,448.7999877929688,1.3437522351763107,450.70001220703125,0.0 6073,2024-01-08,446.70001220703125,449.8999938964844,442.1000061035156,448.0,150483.0,-0.0017876822189245578,2.0588333851935183,0.3333307249892406,48.55306475907308,61.27586629839064,4.455920947804998,0.41913108795972676,22.255862173113087,78.66370825526201,22.535142833160755,7.79998779296875,5.701902755956894,-1.3699905395507699,-10.40957646318202,7.6695953840804805,-5.8897835013664235,3.1498024222648837,9.395982055664035,39.56836269828201,-23.56951375917258,4.519792961815637,1,2.0999908447265625,-2.0000152587890625,22.549972534179688,63.399993896484375,21.0,0,0.005148842019513378,4.230768026918111,447.5,1.3076733472226298,451.3999938964844,2.1904727304433487,448.7999877929688,0.005148842019513378 6074,2024-01-09,451.0,451.0,443.20001220703125,450.0,150046.0,0.009626119712250691,14.5999755859375,-0.7692379923940091,52.238805970149265,60.40785827984307,0.3319287256375105,-3.2023218760161853,16.391810346646366,73.14194282282574,21.348831505419845,7.79998779296875,5.511608069283227,2.3949966430664062,-5.948034213503661,10.738027499636473,-1.7765187852186273,6.56651207135144,4.798074621582032,78.39990234375,17.054375260738652,4.171515428285041,1,-2.1999969482421875,-6.3000030517578125,16.899986267089844,59.100006103515625,3.5,1,-0.0022172949002217113,2.0588333851935183,446.70001220703125,4.230768026918111,447.5,1.3076733472226298,451.3999938964844,-0.0022172949002217113 6075,2024-01-10,446.6000061035156,448.3999938964844,438.6000061035156,440.0,185394.0,-0.009756084027681577,-1.0851051396180105,6.600006103515625,48.076931138414835,58.06407227934219,4.34198570568725,1.5529480850456707,19.292658917766744,76.27897597742367,20.269563567317256,12.399993896484375,4.723281802579436,-2.17999725341798,-10.176467496114128,5.816472989278168,-6.178232374766083,1.8182378679301223,8.906107269775418,52.98011103543473,-6.560868826365706,3.9982351213480833,1,0.899993896484375,-1.9000091552734375,20.29998016357422,62.5,13.100006103515625,2,0.014330483226641322,14.5999755859375,451.0,2.0588333851935183,446.70001220703125,4.230768026918111,447.5,0.014330483226641322 6076,2024-01-11,448.1000061035156,457.2999877929688,448.1000061035156,453.0,185626.0,0.0033587102093597387,-2.7550992445333216,-0.7424226310751888,49.32975849378929,56.423406499863255,1.9496391674633742,0.7116271886580989,16.312272515500126,73.49594868674387,18.54544393135728,10.699981689453182,4.249330348695821,-1.0749969482421875,-7.994952083175065,5.84495818669069,-4.534974515708598,2.3849806192242227,-9.5,50.80218878159658,-8.159613589816395,3.4599775674664364,1,-0.1500091552734375,-1.100006103515625,16.29998779296875,57.600006103515625,12.0,3,0.010488689188652867,-1.0851051396180105,446.6000061035156,14.5999755859375,451.0,2.0588333851935183,446.70001220703125,0.010488689188652867 6077,2024-01-12,454.3999938964844,457.0,448.1000061035156,448.1000061035156,124338.0,0.014059334316352201,-1.8254003623363915,-1.2857133959878677,51.03625427325425,54.9342648069535,-4.703927093018308,-4.902484968830549,8.432735712074532,65.82796576191004,16.99831313590167,8.899993896484375,3.9229100347074564,4.6299911499023665,-1.9093122321132228,11.169294531917956,1.3603394588946003,7.899642840910133,-15.79998779296875,84.4919960637179,27.17271661605939,3.269651691007785,1,-6.4499969482421875,-7.399993896484375,10.0,47.899993896484375,8.399993896484432,4,-0.004841509064708038,-2.7550992445333216,448.1000061035156,-1.0851051396180105,446.6000061035156,14.5999755859375,451.0,-0.004841509064708038 6078,2024-01-15,448.3999938964844,449.5,445.7999877929688,448.6000061035156,38628.0,-0.013204225529472313,2.700012207031193,-0.03174803088578653,47.931857400405704,53.498119957760345,0.9753694866631122,1.762834344344924,12.69931842801384,70.51018928297333,15.416207799206507,8.600006103515568,2.744348394255951,-1.7350082397460938,-6.909142549221997,3.4391260697298094,-4.322075394484045,0.8520589149918578,-9.425988159179667,52.406403149025316,-5.004854058854285,2.587067154737966,1,-0.4499969482421875,-1.399993896484375,15.75,49.300018310546875,18.600006103515625,0,0.03122212352935927,-1.8254003623363915,454.3999938964844,-2.7550992445333216,448.1000061035156,-1.0851051396180105,446.6000061035156,0.03122212352935927 6079,2024-01-16,446.1000061035156,447.6000061035156,443.20001220703125,445.6000061035156,57452.0,-0.0051293216420063015,1.5142822265625,-2.4998474214220323,42.89156839141357,51.30306945452892,2.854396485084692,4.157859645311987,12.887491351407789,71.31874998995102,14.872056126431668,5.199981689453125,1.8121380552121877,-3.959996032714855,-9.328675197874759,1.4086831324450486,-6.644335615294835,-1.2756564501348748,-6.75948072509766,40.106991143365725,-15.163130660199997,2.684339582579958,1,1.8499908447265625,0.899993896484375,17.67498779296875,49.399993896484375,27.899993896484375,1,0.048419649872193604,2.700012207031193,448.3999938964844,-1.8254003623363915,454.3999938964844,-2.7550992445333216,448.1000061035156,0.048419649872193604 6080,2024-01-17,429.6000061035156,443.3999938964844,424.70001220703125,443.0,247074.0,-0.03698722208977334,1.6338036341754334,-26.79998779296875,26.775940792523627,47.28109119704823,18.265251230580645,20.12223873667449,27.079089891240983,86.06933698339708,14.832380246640511,21.399993896484375,0.5586650854933168,-19.464996337890625,-30.081817631525894,-8.848175044255356,-24.77340698470823,-14.156585691073019,27.699981689453182,15.030667380616242,-34.41610983090115,5.308410646817633,1,11.399993896484375,11.399993896484375,33.09999084472656,65.89999389648438,39.399993896484375,2,0.05796087882383438,1.5142822265625,446.1000061035156,2.700012207031193,448.3999938964844,-1.8254003623363915,454.3999938964844,0.05796087882383438 6081,2024-01-18,423.0,428.0,421.5,427.1000061035156,155273.0,-0.01536314248078785,1.2033921099047746,0.305970744105436,24.54088593755249,43.486118572952904,22.81198785084115,26.090974010668447,31.188379785093616,90.64663814767789,14.733618431429132,8.100006103515625,-0.7472313161708826,-24.81500244140625,-40.592437163052466,-9.037567719760034,-32.70371980222933,-16.92628508058317,33.647988281250036,4.225352112676056,-41.13040326249824,7.888717360823099,1,16.399993896484375,16.399993896484375,38.62499237060547,69.70001220703125,45.100006103515625,3,0.08676125817265068,1.6338036341754334,429.6000061035156,1.5142822265625,446.1000061035156,2.700012207031193,448.3999938964844,0.08676125817265068 6082,2024-01-19,425.7999877929688,429.0,423.1000061035156,423.1000061035156,106416.0,0.006619356484559802,-3.3703954878889606,-0.6585311390483134,29.021528825467186,41.31594791366336,18.56215396940371,22.656917313321685,25.788592927021398,85.77179086168752,15.436220108484122,6.0,-2.0300578604247903,-20.875013732910077,-39.458866190882304,-2.291161274937849,-30.16693996189622,-11.583087503923934,29.442080957031237,15.357099260602883,-29.274165511104055,9.291926228986126,1,13.600006103515568,13.600006103515568,35.300003051757756,66.90002441406244,42.10000610351557,4,0.0805542961340433,1.2033921099047746,423.0,1.6338036341754334,429.6000061035156,1.5142822265625,446.1000061035156,0.0805542961340433 6083,2024-01-22,425.7999877929688,430.5,424.0,426.0,104540.0,0.0,-2.4210636213238246,-0.07407909757776948,29.215325845398596,38.75778345535773,17.082073643297576,21.573507708356885,25.246774485226695,83.80679682517217,16.096532365616987,6.5,-3.663833481517713,-19.485012817382767,-39.95129536826266,0.981269733497129,-29.718154092822715,-9.251871541942819,28.092398207031238,16.475045162497516,-27.95894117625771,10.233141275439937,1,13.600006103515568,13.600006103515568,35.300003051757756,66.90002441406244,45.10000610351557,0,0.08689525847988055,-3.3703954878889606,425.7999877929688,1.2033921099047746,423.0,1.6338036341754334,429.6000061035156,0.08689525847988055 6084,2024-01-23,435.8999938964844,436.6000061035156,425.2999877929688,425.2999877929688,348369.0,0.023720071378739327,-1.132077698860786,-52.99679584987746,40.528631202613084,37.919083462490875,5.157214805502747,10.91473036041981,14.36297261638299,71.78377234501124,16.47368426485987,11.300018310546818,-4.731086164276803,-8.675006103515614,-29.421285326980296,12.071273119949069,-19.048145715247983,1.6981335082167561,16.696696663515695,65.75341511303353,18.874088585021312,10.373139611732348,1,3.5,3.5,25.199996948242188,51.300018310546875,30.20001220703125,1,0.07134665413852037,-2.4210636213238246,425.7999877929688,-3.3703954878889606,425.7999877929688,1.2033921099047746,423.0,0.07134665413852037 6085,2024-01-24,434.3999938964844,442.2999877929688,431.1000061035156,438.2999877929688,119200.0,-0.0034411562766761827,-1.1333360460148396,-0.3679237406468069,37.313421278696794,36.58393488303615,5.302237289709808,11.624573910404251,15.338951827999438,71.4730193930194,16.582424454902682,11.199981689453182,-5.406437933505515,-9.295005798339844,-30.207608879029692,11.617597282350005,-19.75130733868474,1.161295742005052,16.952829041115706,62.01923782303885,15.49381522913177,10.456301540344915,1,4.850006103515625,5.0,16.975013732910156,52.800018310546875,13.20001220703125,2,0.09116023632576775,-1.132077698860786,435.8999938964844,-2.4210636213238246,425.7999877929688,-3.3703954878889606,425.7999877929688,0.09116023632576775 6086,2024-01-25,438.6000061035156,440.8999938964844,433.1000061035156,434.5,101147.0,0.00966853652404076,-1.2608680268378012,-1.0512852615516886,43.38781608726309,35.734108417926016,-0.43255295084293266,6.456047307474307,10.485281584651545,65.57367774478428,17.18709381655577,7.79998779296875,-6.55042187451096,-4.269993591308605,-24.58137429880469,16.04138711618748,-14.425683945056619,5.885696762439409,11.558703916580441,80.72924365607268,32.454318606752395,10.155690353748035,1,-3.100006103515625,0.79998779296875,12.775001525878906,48.600006103515625,-11.600006103515625,3,0.06931143062800049,-1.1333360460148396,434.3999938964844,-1.132077698860786,435.8999938964844,-2.4210636213238246,425.7999877929688,0.06931143062800049 6087,2024-01-26,449.70001220703125,450.5,440.1000061035156,441.0,140905.0,0.025307811101342947,1.0194186838908477,2.1219510379682767,51.93299029886786,36.17867873997736,-13.71124716725194,-5.21037995667848,-1.275380233815838,52.840797039315134,17.52447734528245,11.899993896484375,-6.999355905243192,7.020011901855469,-12.940755163515803,26.98077896722674,-2.9603716308301955,17.000395434541133,-28.20001220703125,96.98117813974056,45.63842089303441,9.98038353268564,1,-13.70001220703125,-10.300018310546875,1.6749954223632812,33.79998779296875,-28.300018310546875,4,0.040916151650032484,-1.2608680268378012,438.6000061035156,-1.1333360460148396,434.3999938964844,-1.132077698860786,435.8999938964844,0.040916151650032484 6088,2024-01-29,455.6000061035156,455.6000061035156,446.7999877929688,450.0,107392.0,0.013119843754347382,2.1428602568923125,0.643677959323984,52.90404492866707,37.29117613300553,-20.654561544364128,-11.3372249156522,-7.9100443747772715,45.3128849534728,17.915138866175624,8.800018310546818,-7.51651515550833,12.695005798339821,-7.7607004235158,33.15071202019544,2.4671526874120104,22.92285890926763,-33.52000610351564,100.0,49.92842724942045,10.227853110927802,1,-17.050003051757812,-16.20001220703125,-3.2249984741210938,25.999999999999943,-35.399993896484375,0,0.026997338955641048,1.0194186838908477,449.70001220703125,-1.2608680268378012,438.6000061035156,-1.1333360460148396,434.3999938964844,0.026997338955641048 6089,2024-01-30,453.20001220703125,457.3999938964844,452.20001220703125,456.0,114263.0,-0.00526776528606776,-1.1666645473850183,-0.4999972752192086,54.27461636588529,40.34658453004571,-19.15597325924972,-9.212672674220869,-5.839649263967374,46.13750723445804,18.140501954576855,5.199981689453125,-8.727847736204069,10.170011901855446,-10.515519097396748,30.85554290110764,-0.17275359777067933,20.51277740148157,-29.779211962890656,84.03048046061838,32.908812789261255,10.342765499626104,1,-13.750015258789062,-13.750015258789062,-0.8250045776367188,28.399993896484318,-22.400024414062443,1,0.03905556313482039,2.1428602568923125,455.6000061035156,1.0194186838908477,449.70001220703125,-1.2608680268378012,438.6000061035156,0.03905556313482039 6090,2024-01-31,453.0,458.2999877929688,450.8999938964844,452.7999877929688,115996.0,-0.000441333189858506,-2.699996948242216,-0.07143324250679169,53.22792772761431,43.53403361783036,-17.08418946709304,-9.151051968079628,-6.152440192061988,44.62044771585363,18.069142496190615,7.399993896484432,-9.436329576184448,9.759999084472668,-11.254829257255324,30.77482742620066,-0.7474150863913565,20.26741325533669,-27.540448136718794,78.96828712702207,26.657561774585496,10.507414170863996,1,-12.300003051757812,-13.100006103515625,-3.0999984741210938,28.600006103515568,-18.899993896484375,2,0.0289183357693501,-1.1666645473850183,453.20001220703125,2.1428602568923125,455.6000061035156,1.0194186838908477,449.70001220703125,0.0289183357693501 6091,2024-02-01,447.6000061035156,457.0,444.7999877929688,453.0,74980.0,-0.011920516327780128,-1.2181778836950707,-26.99832163565003,45.4666748046875,45.36127205996595,-8.747622044835452,-4.269225767572209,-1.1806051047289543,48.158734242002424,18.089274055951233,12.200012207031193,-9.90667020765136,4.5500045776367415,-16.221491392775704,25.321500548049187,-5.83574340756951,14.935752562842993,-19.513219365859413,41.208832667926366,-6.740727645738566,10.385747985206232,2,-6.45001220703125,-7.70001220703125,0.9499969482421875,33.99999999999994,-17.800018310546818,3,0.0,-2.699996948242216,453.0,-1.1666645473850183,453.20001220703125,2.1428602568923125,455.6000061035156,0.0 6092,2024-02-02,447.5,453.70001220703125,447.1000061035156,450.6000061035156,70494.0,-0.00022342739533498523,-2.384623811573223,0.5740758532215862,49.34877437265625,47.59832189632791,-5.8622380146489945,-4.394529475340391,-1.2995301272179631,46.546802410280634,17.40797085987872,6.600006103515625,-7.881842599898562,4.4499984741211165,-16.32149749629133,25.221494444533562,-5.935749511085135,14.835746459327368,-16.996157177918803,20.000090422453283,-26.254433846558584,10.385747985206232,2,-5.700012207031193,-7.600006103515625,1.0500030517578125,33.79998779296875,-15.100006103515625,4,-0.045810055865921795,-1.2181778836950707,447.6000061035156,-2.699996948242216,453.0,-1.1666645473850183,453.20001220703125,-0.045810055865921795 6093,2024-02-05,449.0,451.7999877929688,447.5,447.5,57265.0,0.003351955307262511,-4.7333170572917425,-0.4838700150618718,52.12298178552359,48.88658307220686,-4.163017802825834,-6.022143764659518,-3.2441054270913128,43.44436426019831,16.68984919250868,4.299987792968807,-4.8099616066451745,5.834999084472656,-15.046757595558915,26.716755764504228,-4.60587925554313,16.275877424488442,-16.272465580247797,31.11120153356439,-15.263266543694549,10.440878340015798,2,-4.3000030517578125,-9.100006103515625,-0.45000457763671875,32.29998779296875,-13.29998779296875,0,-0.061469946778431206,-2.384623811573223,447.5,-1.2181778836950707,447.6000061035156,-2.699996948242216,453.0,-0.061469946778431206 6094,2024-02-06,450.0,450.0,444.2999877929688,448.70001220703125,73360.0,0.00222717149220486,7.76933189351604,0.8666585286458334,69.31816933897677,52.44266619001574,-3.2995826162834874,-7.484644105181076,-4.557275134812585,40.80592574460729,16.23996787450828,5.700012207031193,-1.9957707884052525,6.884999084472668,-13.922423030270636,27.69242119921597,-3.518711972898984,17.28871014184432,-15.226669310390491,40.714372907365664,-9.227281493890949,10.403711057371657,2,-4.3000030517578125,-10.100006103515625,-1.4500045776367188,31.29998779296875,-12.29998779296875,1,-0.0662221950954861,-4.7333170572917425,449.0,-2.384623811573223,447.5,-1.2181778836950707,447.6000061035156,-0.0662221950954861 6095,2024-02-07,453.0,456.0,450.0,450.0,174796.0,0.006666666666666599,-3.0,2.3077139771820274,80.48779731370945,56.56488632628756,-3.7813578634972487,-10.51995202618582,-7.806579551415837,36.213006152762546,15.184660827768779,6.0,1.1238704163575903,9.564999389648449,-11.660738815535183,30.79073759483208,-1.0478697129433954,20.177868492240293,-16.34453674212176,68.50396728134282,12.251599803685565,10.612869102591823,2,-3.8000030517578125,-13.100006103515625,-4.700004577636719,28.29998779296875,-21.700012207031193,2,-0.04900664946364497,7.76933189351604,450.0,-4.7333170572917425,449.0,-2.384623811573223,447.5,-0.04900664946364497 6096,2024-02-08,452.7999877929688,455.3999938964844,448.7999877929688,454.6000061035156,97937.0,-0.000441528050841522,2.8823635009110076,-0.600006103515606,78.96993431522152,59.568991216993524,-1.5145190514604678,-10.487473371144517,-7.724713370121606,34.90176058940449,15.346333582335408,6.600006103515568,2.9576969993148055,9.129988098144565,-12.414888144474787,30.674864340763918,-1.642450023165111,19.90242621945424,-14.412962572283334,72.64949685173725,10.760494799942563,10.77243812130968,2,-1.5,-12.899993896484432,-4.249992370605526,28.499999999999943,-18.599975585937557,3,-0.04129854724731852,-3.0,453.0,7.76933189351604,450.0,-4.7333170572917425,449.0,-0.04129854724731852 6097,2024-02-09,452.20001220703125,456.1000061035156,450.0,453.0,91309.0,-0.001325034456961749,-1.3461506860570207,0.4444331417527224,77.96612032457244,62.35366626098301,-0.5840433148671309,-10.604461856400349,-6.8751074233753116,33.971646988821476,15.546433634623455,6.100006103515625,5.325293346219496,8.640011596679699,-12.69564859633266,29.975671789692058,-2.0278184998264805,19.30784169318588,-12.219949980563115,66.94925555328525,-0.6560386174667059,10.667830096506167,2,-0.9000244140624432,-12.300018310546875,-4.425018310546875,29.0999755859375,-13.100006103515625,4,-0.049535656367490355,2.8823635009110076,452.7999877929688,-3.0,453.0,7.76933189351604,450.0,-0.049535656367490355 6098,2024-02-12,462.3999938964844,463.7999877929688,451.7999877929688,452.20001220703125,253170.0,0.022556349876397652,-1.1818121287616503,-12.750171663996339,78.01269221885431,64.99123024464623,-10.860059782703786,-20.76653200500664,-16.666325326377887,22.128875904025108,15.791128609710245,12.0,7.319429676629284,18.139993286132835,-4.727907417932499,41.00789399019817,6.706042934100196,29.573943638165474,-20.954337624696166,92.82054412059266,23.949060374344597,11.433950352032655,2,-8.350006103515568,-19.75,-15.649993896484375,18.899993896484375,-26.399993896484375,0,-0.06487889358994237,-1.3461506860570207,452.20001220703125,2.8823635009110076,452.7999877929688,-3.0,453.0,-0.06487889358994237 6099,2024-02-13,467.70001220703125,471.5,461.8999938964844,462.70001220703125,136191.0,0.01146197746649058,-1.9090766171914737,0.4901969584092534,82.58318427897004,68.2529254170191,-15.518932028687914,-25.682095316268544,-21.60039807471037,15.353494836120262,16.00832793829711,9.600006103515625,8.01003044486606,22.360011291503895,-2.799227683917138,47.51925026692493,9.78039180379335,34.93963077921444,-24.018922783124992,83.25997467176812,12.963159268718428,12.579619487710529,2,-9.800018310546875,-21.20001220703125,-20.95001220703125,13.5999755859375,-31.900024414062443,1,-0.0684199255180582,-1.1818121287616503,462.3999938964844,-1.3461506860570207,452.20001220703125,2.8823635009110076,452.7999877929688,-0.0684199255180582 6100,2024-02-14,454.5,471.0,453.5,467.20001220703125,190128.0,-0.028223245376329253,-1.3809504037866678,-2.54000244140625,63.22794698980429,70.2264001042543,-2.3286512513560638,-11.089558248331855,-8.096462788029385,27.1524664466329,14.23118505890779,17.5,7.871958265391186,7.914999389648415,-16.41539037684123,32.24538915613806,-4.250195493596436,20.080194272893266,-7.480641306962468,25.110172430945426,-42.05490998733954,12.165194883244832,2,3.399993896484375,-8.0,-7.75,26.79998779296875,-18.79998779296875,2,-0.036963669511482444,-1.9090766171914737,467.70001220703125,-1.1818121287616503,462.3999938964844,-1.3461506860570207,452.20001220703125,-0.036963669511482444 6101,2024-02-15,459.70001220703125,459.7999877929688,454.0,455.5,92258.0,0.011441170972565917,1.636380030240355,-0.330709304728538,59.22509017322945,71.3237685265402,-6.293617903898053,-14.123228825056344,-13.067707739792922,20.644070913051678,12.138262378633552,5.799987792968807,7.911972346023958,11.280010986328136,-11.011144186638319,33.57116615929459,0.13443339984490876,22.425588572811364,-9.742976557158215,45.11633584665697,-17.52219825545385,11.14557758648322,2,-1.800018310546875,-13.20001220703125,-13.600013732910156,21.5999755859375,-17.600006103515625,3,-0.06177947282992924,-1.3809504037866678,454.5,-1.9090766171914737,467.70001220703125,-1.1818121287616503,462.3999938964844,-0.06177947282992924 6102,2024-02-16,460.1000061035156,461.8999938964844,457.3999938964844,460.7999877929688,72854.0,0.000870119394959401,2.103454807581003,-0.16666182262073928,54.620122045216135,71.60122855539493,-5.272836463283511,-12.460660876136387,-13.107065041282908,18.90876952034438,10.157053758088203,4.5,8.10120904955312,9.965003967285156,-10.172350893644875,30.102358828215188,-0.10367346317985948,20.033681397750172,-7.557814731627332,42.13204653540485,-15.128636670751554,10.06867743046503,2,-2.20001220703125,-13.600006103515625,-12.625007629394531,21.199981689453125,-16.800018310546818,4,-0.056292096398401825,1.636380030240355,459.70001220703125,-1.3809504037866678,454.5,-1.9090766171914737,467.70001220703125,-0.056292096398401825 6103,2024-02-19,462.7999877929688,463.7999877929688,456.0,460.0,74131.0,0.005868249627551059,2.250003178922419,-4.000087195360964,59.79589345503831,70.543197901624,-6.49214846814732,-12.908388792942844,-15.491419358884912,14.968233558720897,8.365592021599829,7.799987792968807,9.557273674970588,10.814985656738315,-6.511270520853941,28.14124183433057,2.1518575679422156,19.478113745534415,-8.799987792968807,51.666598849826705,-2.1166795876628086,8.663128088796126,2,-2.649993896484432,-16.299987792968807,-15.324989318847713,18.499999999999943,-14.0,0,-0.051209987715157945,2.103454807581003,460.1000061035156,1.636380030240355,459.70001220703125,-1.3809504037866678,454.5,-0.051209987715157945 6104,2024-02-20,467.0,467.0,460.6000061035156,461.70001220703125,59354.0,0.009075221084297036,1.415097598894455,1.892861035422305,63.20754716981132,68.62317010785753,-8.97045360063862,-15.451194305051558,-19.23667334097206,9.833290545378304,7.474475138502903,6.399993896484375,10.885516010599929,13.459997558593727,-3.3629700072021365,30.28296512438959,5.048513775695767,21.871481341491688,-11.0,77.14285714285715,25.44875343044857,8.411483782897943,2,-6.850006103515625,-20.5,-19.525001525878906,14.29998779296875,-10.29998779296875,1,-0.06638115631691643,2.250003178922419,462.7999877929688,2.103454807581003,460.1000061035156,1.636380030240355,459.70001220703125,-0.06638115631691643 6105,2024-02-21,474.0,476.3999938964844,466.0,466.0,127641.0,0.01498929336188426,-1.5999984741210938,1.509437438820752,74.1758158840064,68.09049028216697,-14.168284279969214,-20.377091589767076,-25.781465144346157,1.7156135872317009,7.565662047021508,10.399993896484375,12.175598821882318,18.47999725341799,1.8213710511541308,35.13862345568185,10.150684152286033,26.80931035454995,-18.0,89.28573861414736,34.76723572800855,8.329313101131932,2,-10.800003051757812,-25.050003051757812,-26.525001525878906,7.29998779296875,-13.79998779296875,2,-0.08059074305280844,1.415097598894455,467.0,2.250003178922419,462.7999877929688,2.103454807581003,460.1000061035156,-0.08059074305280844 6106,2024-02-22,469.0,478.7999877929688,469.0,476.0,100138.0,-0.010548523206751037,-1.799996512276802,-0.875,68.0672268907563,66.99061323396518,-7.407642995085155,-13.68443427244722,-20.281482203232883,5.809795750680507,7.727543227155453,9.799987792968807,12.306265967255285,11.959997558593727,-3.716923031224269,27.636918148411723,4.121537263684729,19.798457853502725,-10.144000854492162,57.01757438663636,-1.7901403001809726,7.838460294909012,2,-3.700012207031193,-18.850006103515625,-28.0,8.149993896484375,-13.0,3,-0.07100210616837688,-1.5999984741210938,474.0,1.415097598894455,467.0,2.250003178922419,462.7999877929688,-0.07100210616837688 6107,2024-02-23,468.1000061035156,470.2999877929688,464.2999877929688,469.0,63927.0,-0.0019189635319496468,2.4286013236023893,0.128570556640625,66.21392876294989,65.67963951664247,-4.486892826421354,-11.947852555295185,-18.955801633194937,5.856604567975069,8.74980843907892,6.0,11.663203445977388,10.140003967285168,-5.87911600130235,26.159123935872685,2.1304439829914372,18.149563951578898,-6.052968774414012,53.07023062199663,-8.859174384638685,8.009559984293755,2,-1.95001220703125,-17.150009155273438,-28.70001220703125,7.449981689453125,-10.300018310546818,4,-0.05554368652208552,-1.799996512276802,469.0,-1.5999984741210938,474.0,1.415097598894455,467.0,-0.05554368652208552 6108,2024-02-26,467.8999938964844,479.5,467.0,468.20001220703125,170552.0,-0.00042728520492052446,-10.904727304433756,0.33335593910006445,65.40446817216534,63.77089328255304,-3.8271226540832686,-11.361625172220727,-18.278517282100267,5.203186830566892,9.557151100726943,12.5,11.267749486403886,9.324992370605457,-7.247510801704607,25.89749554291552,1.0387407844503969,17.611243956760518,-3.600006103515568,38.624286510095835,-24.915111922931622,8.286251586155036,2,-1.399993896484375,-16.149993896484375,-28.5,7.649993896484375,-22.899993896484375,0,-0.052575350340692495,2.4286013236023893,468.1000061035156,-1.799996512276802,469.0,-1.5999984741210938,474.0,-0.052575350340692495 6109,2024-02-27,470.8999938964844,471.20001220703125,461.7999877929688,466.0,129036.0,0.006411626499537304,2.418171729782196,-16.33231614281355,65.40446817216534,64.01272896948204,-7.068833106191676,-13.66838186718087,-20.9660910453631,1.2499611340203955,9.99693460365996,9.400024414062443,11.101280012066582,11.43999328613279,-5.800887145650165,28.680873717915745,2.819553070241284,20.060433502024296,8.600006103515625,51.41242840443161,-11.023974230175455,8.620440215891488,2,-4.149993896484375,-18.5,-31.5,4.649993896484375,-24.699981689453125,1,-0.04693142151191809,-10.904727304433756,467.8999938964844,2.4286013236023893,468.1000061035156,-1.799996512276802,469.0,-0.04693142151191809 6110,2024-02-28,466.1000061035156,470.70001220703125,458.70001220703125,468.0,144182.0,-0.010193221183230516,2.2876629864510654,-0.38775433941817233,60.60607830511059,64.16617209524662,-0.5032661179718616,-8.260156550836484,-15.964263594303816,5.2794806575076905,10.48224993916545,12.199981689453125,10.081777336461926,5.985005187988293,-11.21784254363223,23.187852919608815,-2.6164186778219687,14.586429053798554,13.399993896484375,35.57691461235317,-24.511429096440075,8.601423865810272,2,1.649993896484375,-10.800003051757812,-26.70001220703125,9.449981689453125,-17.100006103515625,2,-0.020167332704125185,2.418171729782196,470.8999938964844,-10.904727304433756,467.8999938964844,2.4286013236023893,468.1000061035156,-0.020167332704125185 6111,2024-02-29,447.6000061035156,465.1000061035156,442.20001220703125,456.5,463469.0,-0.03969105290226349,-1.3248746377002427,4.6842223614256575,47.14639841490348,63.335758358545206,17.99188621524928,10.79321731310182,2.575122825616745,23.082026491780084,11.003921492489605,23.899993896484375,7.708262322963094,-12.514994812011707,-29.71784254363223,4.687852919608815,-21.11641867782197,-3.913570946201446,31.067994384765598,14.47720017083304,-42.89498540990961,8.601423865810272,2,13.25,8.699996948242188,-8.275009155273438,5.0,-9.600006103515625,3,0.028150147300493256,2.2876629864510654,466.1000061035156,2.418171729782196,470.8999938964844,-10.904727304433756,467.8999938964844,0.028150147300493256 6112,2024-03-01,427.0,446.5,424.3999938964844,440.0,401158.0,-0.04602324803979452,-1.428570470406353,1.4606751590172646,30.549460425924636,60.08615468864368,37.32836633686088,31.387945419680534,22.956610591558274,42.653329910573405,12.017485237929579,23.20001220703125,6.794407632415073,-32.090000915527355,-54.20052660807562,-9.97947522297909,-43.14526376180146,-21.03473806925325,49.47992119140622,4.718703839398909,-46.17967031804501,11.055262846274125,3,24.949996948242188,24.949996948242188,10.449996948242188,25.600006103515625,14.799987792968807,4,0.06791569086651061,-1.3248746377002427,447.6000061035156,2.2876629864510654,466.1000061035156,2.418171729782196,470.8999938964844,0.06791569086651061 6113,2024-03-04,421.3999938964844,429.70001220703125,416.20001220703125,427.0,242915.0,-0.013114768392308296,1.4545386448568314,0.4307697002704327,24.644025725678105,55.801318972628884,40.720385898339885,36.69561282108907,28.107330817062916,47.10498385527944,13.259866883786852,13.5,5.628302294460639,-36.31000671386721,-63.850592608252384,-8.769420819482036,-50.08029966105977,-22.53971376667465,50.91353311132809,9.454512162642045,-35.80743327344532,13.770292947192582,3,26.45001220703125,26.45001220703125,16.300003051757812,31.20001220703125,17.20001220703125,0,0.08637872430872884,-1.428570470406353,427.0,-1.3248746377002427,447.6000061035156,2.2876629864510654,466.1000061035156,0.08637872430872884 6114,2024-03-05,420.20001220703125,420.7999877929688,413.7999877929688,419.2999877929688,202036.0,-0.0028476072777254835,5.666744172527687,-0.16071847019906232,28.37327044581839,50.712147257274665,38.6478931978487,37.46967455854394,28.947652158748895,47.23378014535001,14.245967166393408,7.600006103515568,4.615334032310784,-36.019989013671875,-68.15769124104008,-3.8822867863036663,-52.08884012735598,-19.95113789998777,46.50216332070312,11.247841244301332,-35.0527811959524,16.068851113684104,3,26.449981689453125,26.449981689453125,18.774986267089844,32.399993896484375,15.599975585937557,1,0.0590194837518232,1.4545386448568314,421.3999938964844,-1.428570470406353,427.0,-1.3248746377002427,447.6000061035156,0.0590194837518232 6115,2024-03-06,430.7999877929688,432.8999938964844,419.5,420.20001220703125,218639.0,0.025226023983823564,-1.2333323160807292,11.777431167775118,32.93976323822321,46.80909574032654,23.775847626268217,26.47883763855856,18.042521596890538,35.69321835882289,15.159194154840854,13.399993896484375,3.198821616414932,-24.310012817382756,-58.390778171608474,9.770752536842963,-41.350395494495615,-7.269630140269896,29.553925206593703,33.13838973134431,-12.762130481454058,17.040382677112863,3,15.850006103515568,15.850006103515568,8.65000915527338,21.800018310546818,-4.399993896484432,2,0.035747504295342125,5.666744172527687,420.20001220703125,1.4545386448568314,421.3999938964844,-1.428570470406353,427.0,0.035747504295342125 6116,2024-03-07,434.1000061035156,434.5,423.1000061035156,430.7999877929688,120002.0,0.007660209851567457,4.560964354033152,0.31132319917083423,35.15981321564786,43.35863845729299,16.76797957711318,22.879053185502812,14.369465424784153,31.44628712757094,16.21981592636676,11.399993896484375,1.0950691218714041,-20.07499542236326,-55.42502687643423,15.275036031707714,-37.750011149398745,-2.3999796953277723,20.667435871255634,62.07954352439625,15.053689402637211,17.675015727035497,3,12.54998779296875,12.54998779296875,6.199989318847656,13.54998779296875,-0.100006103515625,3,0.03432387396219316,-1.2333323160807292,430.7999877929688,5.666744172527687,420.20001220703125,1.4545386448568314,421.3999938964844,0.03432387396219316 6117,2024-03-08,429.7999877929688,434.1000061035156,426.2999877929688,433.2999877929688,121039.0,-0.009905593757401188,2.0588087459161053,-1.0606001757063113,31.502244683886488,39.59172473637312,16.83408700306535,26.788325031062072,18.290368923232506,34.83822385529584,17.25268692490813,7.800018310546818,-2.6833707397012745,-23.255012512206974,-60.24966388962878,13.739638865214829,-41.75233820091785,-4.757686823496101,20.05135967998615,77.2946404087881,29.58118763116012,18.49732568871089,3,12.700012207031193,16.850006103515568,10.725006103515568,15.15000915527338,10.600006103515568,4,0.019078670171998935,4.560964354033152,434.1000061035156,-1.2333323160807292,430.7999877929688,5.666744172527687,420.20001220703125,0.019078670171998935 6118,2024-03-11,432.3999938964844,432.3999938964844,428.20001220703125,429.3999938964844,126810.0,0.0060493396402048205,1.79998779296875,-0.8571428571428571,30.251139444768214,35.68579932221788,9.687591283182144,23.00503676396437,15.411014593414222,31.281747845829898,17.47096091573117,4.199981689453125,-6.050898219331998,-19.155006408691406,-56.97778005401955,18.667767236636735,-38.066393231355505,-0.24361958602730738,13.125190414872236,89.85504896078123,43.96961437886419,18.91138682266408,3,9.850006103515625,14.25,8.449996948242188,12.550003051757812,87.60000610351562,0,0.021739116626201316,2.0588087459161053,429.7999877929688,4.560964354033152,434.1000061035156,-1.2333323160807292,430.7999877929688,0.021739116626201316 6119,2024-03-12,435.70001220703125,438.8999938964844,429.0,433.0,200270.0,0.007631864840721647,1.175828671844608,0.9000040690104166,27.175222498177646,31.97125978811422,0.9715294333020665,18.113423229658792,11.877129974045317,27.01557803004738,16.758727741129004,9.899993896484375,-9.433681522541576,-14.254988098144509,-51.90906376446469,23.399087568175673,-33.0820259313046,4.572049735015582,6.0181485221188495,83.50524383395286,41.3288404139977,18.827037833160084,3,3.7499847412109375,10.949981689453125,6.599983215332031,6.04998779296875,100.79998779296875,1,0.006655941737973681,1.79998779296875,432.3999938964844,2.0588087459161053,429.7999877929688,4.560964354033152,434.1000061035156,0.006655941737973681 6120,2024-03-13,437.70001220703125,438.70001220703125,430.20001220703125,433.3999938964844,101306.0,0.004590314307931775,1.6984048556716511,1.5925921739720144,30.65514317228805,30.138898094490287,-6.124746839109548,15.589562230968625,9.722934860438102,24.083182163785864,17.05812991480851,8.5,-12.999917693288012,-11.414988708496082,-49.39034207138178,26.560364654389616,-30.40266538993893,7.572687972946767,-23.900024414062443,92.40517331293677,49.95362986524093,18.987676681442842,3,-7.550018310546875,8.949981689453125,5.099983215332031,4.04998779296875,87.29998779296875,2,-0.004340928400896948,1.175828671844608,435.70001220703125,1.79998779296875,432.3999938964844,2.0588087459161053,429.7999877929688,-0.004340928400896948 6121,2024-03-14,431.2999877929688,443.8999938964844,429.7999877929688,437.5,162342.0,-0.014621942507589525,-2.065214651071788,-1.4418571641483726,28.70370664714106,29.933814341292113,-2.5479817033802306,20.820304175356284,15.807397357200728,29.475388342061308,17.294152713025294,14.100006103515568,-17.317577729503967,-16.395011901855412,-54.82501555470583,22.034991750995005,-35.61001372828059,2.819989924569768,-17.001999511718736,28.409081057087015,-12.174676138888422,19.215001826425205,3,-2.4499969482422443,15.350006103515568,13.250007629394474,9.950012207031193,97.7000122070312,3,-0.011360987793110011,1.6984048556716511,437.70001220703125,1.175828671844608,435.70001220703125,1.79998779296875,432.3999938964844,-0.011360987793110011 6122,2024-03-15,434.20001220703125,434.20001220703125,426.8999938964844,430.5,791379.0,0.006723914899470218,2.9459428250936144,-0.5967749874484456,31.08868894733611,30.649888032587445,-4.82687641680991,16.738626839103063,12.744731055281704,25.503921778722543,17.337554886122657,7.300018310546875,-21.320462892363025,-12.199987792968727,-50.61544418806045,26.215468602122996,-31.40771599051459,7.0077404045771345,-18.717943701171805,42.9412841796875,2.0225189476050076,19.20772819754585,3,-5.3500213623046875,12.449981689453125,11.399978637695312,6.29998779296875,94.79998779296875,4,-0.0004606453279781819,-2.065214651071788,431.2999877929688,1.6984048556716511,437.70001220703125,1.175828671844608,435.70001220703125,-0.0004606453279781819 6123,2024-03-18,439.1000061035156,439.1000061035156,431.8999938964844,434.8999938964844,91684.0,0.011285107689375184,2.4285672765320507,1.1351346892990877,32.52749095372394,31.111468089021397,-7.769087670630142,10.510954207514999,7.761470248074829,19.601196536934822,17.246837040616892,7.20001220703125,-22.985677104595936,-6.11499481201173,-43.856624716794045,31.626635092770584,-24.985809764402916,12.755820140379456,-22.4812205820312,71.76477768841912,30.84434070889678,18.870814952391164,3,-7.4000091552734375,7.54998779296875,6.4999847412109375,0.79998779296875,93.89999389648438,0,0.002960573388519405,2.9459428250936144,434.20001220703125,-2.065214651071788,431.2999877929688,1.6984048556716511,437.70001220703125,0.002960573388519405 6124,2024-03-19,436.0,442.7999877929688,431.6000061035156,438.70001220703125,118130.0,-0.0070599090421893385,1.0550494162443544,-0.6428581808669873,33.146708085784,31.134461960972597,-2.4497786779761554,11.77304957865175,10.601847648583146,21.734133579112267,16.945245342925986,11.199981689453182,-21.30758322093118,-7.665000915527344,-44.16539900749689,28.8353971764422,-25.915199961512144,10.585198130457457,-18.289966143515585,53.52944766773897,11.440147364220053,18.25019904598478,3,-2.5,10.649993896484375,12.349990844726562,6.649993896484375,103.0,1,0.19266055045871555,2.4285672765320507,439.1000061035156,2.9459428250936144,434.20001220703125,-2.065214651071788,431.2999877929688,0.19266055045871555 6125,2024-03-20,435.7999877929688,438.5,430.6000061035156,435.5,81509.0,-0.0004587435941082463,1.7719217466725203,-0.11110608766419358,41.690138665678646,31.860053677642682,-1.6382040374015219,9.448928214476666,10.676400667927453,21.029544769044435,15.770401226402942,7.899993896484375,-18.391348886470894,-5.955012512206963,-39.66276503131729,27.752740006903366,-22.8088887717621,10.898863747348173,-17.042355534884393,52.352905273437834,6.491162763010969,16.853876259555154,3,-0.6999969482422443,10.850006103515568,16.40000915527338,10.700012207031193,92.2000122070312,2,0.23106933232607108,1.0550494162443544,436.0,2.4285672765320507,439.1000061035156,2.9459428250936144,434.20001220703125,0.23106933232607108 6126,2024-03-21,435.70001220703125,439.7999877929688,434.0,436.70001220703125,127762.0,-0.000229407041619889,-1.6363434595644593,-3.3334689725324305,58.61386306144726,34.87245571959388,-1.4386936312031366,7.300541078701258,10.598811762814535,20.231121445260214,14.384298272687229,5.799987792968807,-15.935472805616769,-4.389988708496105,-35.63077907393699,26.850801656944782,-20.01038389121652,11.23040647422431,-15.936685483410827,55.346048355984614,4.103186261197315,15.62039518272044,3,-0.300018310546875,10.949981689453125,16.499984741210938,10.79998779296875,88.29998779296875,3,0.20495750583210026,1.7719217466725203,435.7999877929688,1.0550494162443544,436.0,2.4285672765320507,439.1000061035156,0.20495750583210026 6127,2024-03-22,442.1000061035156,443.20001220703125,434.5,434.5,96893.0,0.014688991776854232,-1.2894750579231198,-7.600006103515625,70.17543129089836,39.30848814694167,-6.605035458789246,-1.2091752403927103,3.88886235897138,12.890568211249956,13.680219513763275,8.70001220703125,-14.303334572337747,3.3100051879882812,-25.054605445491916,31.67461582146848,-10.872300128751817,17.49231050472838,-21.371212692980635,91.26979705820378,33.305875290270414,14.182305316740111,3,-6.70001220703125,4.54998779296875,10.099990844726562,4.399993896484375,72.39999389648438,4,0.1965618473122961,-1.6363434595644593,435.70001220703125,1.7719217466725203,435.7999877929688,1.0550494162443544,436.0,0.1965618473122961 6128,2024-03-25,443.2999877929688,446.70001220703125,440.3999938964844,442.1000061035156,66534.0,0.002714276572916896,-1.7391347614656378,0.15789220075732466,72.51457465794184,44.34619394247103,-6.812679255168121,-4.581519429816069,2.5799059697120583,10.721908739682306,12.32392324913963,6.300018310546875,-12.975859151574866,5.739987182617256,-19.241303387543155,30.721277752777667,-6.750658102462921,18.230632467697433,-21.64434636299586,78.88184394340068,14.388660234013827,12.490645285080191,3,-6.499984741210994,3.350006103515568,8.90000915527338,3.200012207031193,76.7000122070312,0,0.1933228390862376,-1.2894750579231198,442.1000061035156,-1.6363434595644593,435.70001220703125,1.7719217466725203,435.7999877929688,0.1933228390862376 6129,2024-03-26,448.7999877929688,449.5,438.7999877929688,443.2999877929688,89294.0,0.012406948232465576,2.1014418398938868,4.5834032705168095,69.48048859754125,48.660121211943604,-11.464661549535833,-12.460968518346533,-2.8932582468066244,4.118900631244003,11.64680001521035,10.700012207031193,-10.63833760411336,12.344987487793048,-7.940707856845336,32.63068283243143,2.2021398154738563,22.48783516011224,-25.641684116372346,96.29623051274422,26.686963595582114,10.1428476723192,3,-10.59999084472662,-2.149993896484432,4.525009155273381,-2.299987792968807,77.2000122070312,1,0.18761144050180456,-1.7391347614656378,443.2999877929688,-1.2894750579231198,442.1000061035156,-1.6363434595644593,435.70001220703125,0.18761144050180456 6130,2024-03-27,456.70001220703125,456.70001220703125,449.2999877929688,449.3999938964844,140423.0,0.017602550420983354,1.0273988637456106,1.3272760564630681,72.24406575206199,53.49793889026815,-18.311784826955545,-22.241666462914623,-10.142168909621887,-4.830230817474671,11.510656194729409,7.900024414062443,-8.031232823979678,20.715011596679688,3.055745574896207,38.37427761846317,11.885378585787976,29.5446446075714,-31.4343728245625,100.0,28.222208993137258,8.829633010891728,3,-14.900009155273438,-10.050018310546875,-3.3750152587890625,-10.20001220703125,76.29998779296875,2,0.18020579284692584,2.1014418398938868,448.7999877929688,-1.7391347614656378,443.2999877929688,-1.2894750579231198,442.1000061035156,0.18020579284692584 6131,2024-04-02,460.20001220703125,464.0,454.7999877929688,459.7999877929688,241220.0,0.007663673979525498,1.3000030517577983,0.054797727491244556,80.39998730470305,58.976972041086704,-19.31207346243076,-26.086789028925068,-12.724189821501966,-9.39837693748541,12.807001903691578,9.200012207031193,-5.172959952969222,23.585011291503918,3.4548747355617593,43.715147847446076,13.519943013532838,33.650079569475,-31.79093554210624,87.11868544756356,15.376195032035838,10.06506827797108,4,-12.900009155273438,-13.550018310546875,-4.1250152587890625,-11.250015258789062,89.79998779296875,1,0.14732721858874576,1.0273988637456106,456.70001220703125,2.1014418398938868,448.7999877929688,-1.7391347614656378,443.2999877929688,0.14732721858874576 6132,2024-04-03,456.0,464.7999877929688,455.6000061035156,460.20001220703125,142299.0,-0.009126493036992311,-2.6799926757812726,-10.499389685689621,72.86819321386945,63.45927229221398,-13.06886414120396,-20.662131428865962,-7.72634208048953,-6.346485568442233,12.863494114784471,9.199981689453182,-2.8317161503834996,17.93499908447268,-3.41958300124071,39.28958117018607,7.257708041615956,28.612290127329402,-23.32001253486601,66.15389310396613,-3.1612649530035952,10.677291042856695,4,-8.300003051757812,-9.350006103515625,1.7249908447265625,-5.850006103515625,110.0,2,0.14912280701754388,1.3000030517577983,460.20001220703125,1.0273988637456106,456.70001220703125,2.1014418398938868,448.7999877929688,0.14912280701754388 6133,2024-04-04,457.7999877929688,463.20001220703125,455.3999938964844,456.0,69447.0,0.003947341651247438,-4.20001220703125,-0.42856727653206417,72.05584773627967,67.78251003115794,-13.34016495065481,-20.65425580662236,-8.691128683676084,-8.249935553664216,12.415076789613337,7.800018310546875,0.5697184491638154,17.914987182617267,-3.6627089364785093,39.49268330171304,7.126139123069379,28.703835242165155,-20.623200281937955,73.07692307692307,5.327173253917735,10.788848059547895,4,-10.09999084472662,-11.149993896484432,0.7500076293944744,-7.649993896484432,102.7000122070312,3,0.12385324097621564,-2.6799926757812726,456.0,1.3000030517577983,460.20001220703125,1.0273988637456106,456.70001220703125,0.12385324097621564 6134,2024-04-05,445.0,457.7999877929688,444.0,457.7999877929688,90593.0,-0.027959781857306076,1.1562501490117438,-7.1111525550165915,55.9934194306194,69.37176344948469,0.973056935159093,-6.219952277763014,4.48694016199363,4.1986633625710965,11.318045806084502,13.799987792968807,3.4689943847677114,3.875,-15.696720130835388,23.446720130835388,-5.910860065417694,13.660860065417694,-3.9559644494978556,4.807695129215596,-57.35207023596218,9.785860065417683,4,4.399993896484375,-2.5,14.125,5.5,131.5,4,0.1685393258426966,-4.20001220703125,457.7999877929688,-2.6799926757812726,456.0,1.3000030517577983,460.20001220703125,0.1685393258426966 6135,2024-04-08,446.20001220703125,446.6000061035156,442.3999938964844,445.0,100379.0,0.0026966566450139506,3.20001220703125,-0.09375104308227791,63.37524340091755,69.90080570942582,1.5683594527641276,-6.542516085161708,3.735105348282673,2.7959740728000497,11.206659698039317,4.20001220703125,6.077721087337238,4.305010986328114,-14.761575501458822,23.37159747411505,-5.228282257565354,13.838304230221581,18.599975585937557,16.96437208022306,-47.421295109874464,9.533293243893455,4,3.449981689453125,-3.95001220703125,13.374984741210938,4.29998779296875,137.29998779296875,0,0.178843535656253,1.1562501490117438,445.0,-4.20001220703125,457.7999877929688,-2.6799926757812726,456.0,0.178843535656253 6136,2024-04-09,449.0,451.6000061035156,444.3999938964844,445.6000061035156,85956.0,0.006275185379577275,-1.482754991976007,2.8332994252581254,63.30934738459847,69.13790749761472,0.9536644039560542,-8.61046191257185,1.2896718362528077,-0.27549599652934376,11.37121260485438,7.20001220703125,9.051400924442873,6.3599990844726335,-12.588176715953125,25.308174884898392,-3.114088815740274,15.834086984685541,15.351987915039103,29.46432099051359,-36.07929816088256,9.47408790021289,4,2.799987792968807,-9.550003051757812,12.525001525878906,1.5,135.0,1,0.1870824053452116,3.20001220703125,446.20001220703125,1.1562501490117438,445.0,-4.20001220703125,457.7999877929688,0.1870824053452116 6137,2024-04-10,438.0,451.20001220703125,438.0,450.20001220703125,107585.0,-0.024498886414253906,-1.1639342622007653,-3.588245325865489,49.1085847407118,66.53724195125584,12.640165470324803,3.1993954279926697,12.165874176379589,10.325626151812685,11.300619643493215,13.20001220703125,10.803890878240281,-5.0500015258788835,-23.164898860027677,13.06489580826991,-14.107450192953252,4.007447141195485,25.912948034668034,0.0,-62.08165260008847,9.057448667074384,4,13.399993896484375,1.2999877929688068,20.57500457763672,12.5,135.0,2,0.2557077625570776,-1.482754991976007,449.0,3.20001220703125,446.20001220703125,1.1562501490117438,445.0,0.2557077625570776 6138,2024-04-11,441.7999877929688,444.20001220703125,435.6000061035156,436.6000061035156,89418.0,0.008675771216823724,-1.388896659588266,-0.4262275808589986,54.64742884362767,64.889124200821,9.616281257282822,0.14729104936475323,8.093488936406402,6.080939169202395,11.139268802567512,8.600006103515625,11.501169172075947,-1.7200134277343295,-19.1461403842124,15.706113528743742,-10.433076905973337,6.993050050504678,21.07644232031248,27.92786848287665,-33.78003503895795,8.713063478239034,4,8.40000915527338,-2.5,10.15000915527338,8.700012207031193,133.2000122070312,3,0.2811227153433793,-1.1639342622007653,438.0,-1.482754991976007,449.0,3.20001220703125,446.20001220703125,0.2811227153433793 6139,2024-04-12,438.6000061035156,449.6000061035156,438.6000061035156,444.6000061035156,92031.0,-0.0072430551785183095,-2.6666666666666665,-1.1538502168516187,52.140688979363226,62.65541567052114,12.535477536867347,3.768906411115438,11.05564368064637,9.035042527379574,11.729758707868317,11.0,10.951231113426388,-5.064994812011719,-22.263927789256456,12.133938165233019,-13.66446130063406,3.5344716766106217,22.639838569179744,18.75,-42.31781846669968,8.599466488622365,4,11.599990844726562,0.6999816894531818,9.25,9.25,128.39999389648438,4,0.2779297587782392,-1.388896659588266,441.7999877929688,-1.1639342622007653,438.0,-1.482754991976007,449.0,0.2779297587782392 6140,2024-04-15,435.7999877929688,439.7999877929688,435.3999938964844,438.6000061035156,101634.0,-0.00638399058728234,-1.444436909252776,0.4666697184244697,50.07340354021963,59.2857952522452,13.47622166366358,6.766187114320189,13.586843089912463,11.484181825744088,12.233066403241944,4.399993896484432,10.085605173373438,-7.770011901855412,-25.12793131620606,9.587907512495235,-16.448971609030707,0.9089478053198832,23.901466565575788,2.469096265932587,-56.87193686664664,8.678959707175315,4,14.300003051757756,6.350006103515568,10.850006103515568,10.850006103515568,136.7000122070312,0,0.3228545574761974,-2.6666666666666665,438.6000061035156,-1.388896659588266,441.7999877929688,-1.1639342622007653,438.0,0.3228545574761974 6141,2024-04-16,426.3999938964844,434.7999877929688,425.3999938964844,433.6000061035156,92547.0,-0.021569513904965976,-1.0434742226320837,2.5714161153557433,38.95920000137354,55.518129339745656,19.643162337192905,16.633048694752233,22.777331448529708,20.553312942360265,12.895697806174432,10.399993896484432,8.835416514035273,-16.925006103515614,-35.129793793113095,1.2797815860818673,-26.027399948314326,-7.822612258716902,31.357343625095382,3.8759662414317226,-49.3019258722434,9.102393844798735,4,17.900009155273438,17.550003051757812,20.25,20.25,147.10000610351562,1,0.36843341546025976,-1.444436909252776,435.7999877929688,-2.6666666666666665,438.6000061035156,-1.388896659588266,441.7999877929688,0.36843341546025976 6142,2024-04-17,434.0,436.0,425.3999938964844,425.6000061035156,79059.0,0.01782365434404909,-1.4090872835597295,-1.1666638409697792,44.00000787550401,52.400813799659474,9.604264004950892,9.504595430721224,15.055036980605166,12.77185515582056,13.533158467856355,10.600006103515625,6.753088107733674,-9.314999389648449,-27.541100528543154,8.911101749246257,-18.4280499590958,-0.20194882020109617,20.521603159070196,35.53719737801172,-13.794909827323394,9.11305056944736,4,7.5999908447265625,11.099990844726562,12.649993896484375,12.649993896484375,132.5,2,0.34562211981566815,-1.0434742226320837,426.3999938964844,-1.444436909252776,435.7999877929688,-2.6666666666666665,438.6000061035156,0.34562211981566815 6143,2024-04-18,440.3999938964844,440.3999938964844,432.7999877929688,434.20001220703125,59701.0,0.01474652971540169,1.4516221125117335,0.7380935945736801,44.64286061834687,51.13964059829585,0.5325179454364388,3.380296501100588,8.556245005137896,6.107626292188002,14.034920464648115,7.600006103515568,3.8777481366833513,-2.9800048828125227,-21.152005978510488,15.191996212885442,-12.066005430661505,6.10599566503646,11.209448336327227,61.98343980852121,17.823962901481366,9.086000547848977,4,-1.899993896484375,4.6999969482421875,4.1750030517578125,6.25,119.60000610351562,3,0.30108993628797176,-1.4090872835597295,434.0,-1.0434742226320837,426.3999938964844,-1.444436909252776,435.7999877929688,0.30108993628797176 6144,2024-04-19,520.0,520.0,480.0,483.3999938964844,840477.0,0.180744793838997,1.1857919852181549,5.903244225023504,71.0859420682341,51.99638489466437,-75.22013232274026,-73.36546029034196,-70.25187507531791,-73.2325585968864,15.620029503757827,79.60000610351562,3.5866127705497206,72.42000122070311,33.94399935424212,110.8960030871641,53.18200028747265,91.65800215393358,-94.60000610351562,100.0,60.3054754470198,19.23800093323048,4,-47.30000305175781,-47.30000305175781,-75.55000305175781,-73.35000610351562,36.5,4,0.10576923076923084,1.4516221125117335,440.3999938964844,-1.4090872835597295,434.0,-1.0434742226320837,426.3999938964844,0.10576923076923084 6145,2024-04-22,536.5,541.5,521.5,535.5,306296.0,0.03173076923076934,2.6363636363636362,0.027322399815226935,73.39055769900042,53.11651937404237,-86.6792897293787,-86.36229335896331,-85.84864439960779,-89.35658897004765,17.566359615857007,21.5,3.7692700737501355,83.88500061035154,29.03038653860881,138.73961468209427,56.457693574480174,111.3123076462229,-109.2080059814453,95.69336801279583,59.43662062186685,27.427307035871376,4,-53.05000305175781,-53.05000305175781,-93.45000457763672,-89.85000610351562,26.5,0,0.05684995340167753,1.1857919852181549,520.0,1.4516221125117335,440.3999938964844,-1.4090872835597295,434.0,0.05684995340167753 6146,2024-04-23,525.0,541.5,524.5,538.0,163471.0,-0.02143522833178002,-1.4285714285714286,-13.0,70.24648322446218,55.46517476112573,-70.69980585679622,-71.4947092808942,-73.55397409100226,-77.47501581968845,19.5013623867718,17.0,5.771644830543494,67.92000122070311,4.92855086592931,130.91145157547692,36.42427604331618,99.41572639809004,-93.13968574218751,85.78811444222623,51.11084347790675,31.495725177386916,4,-41.55000305175781,-41.55000305175781,-86.60000610351562,-78.35000610351562,37.5,1,0.09047619047619038,2.6363636363636362,536.5,1.1857919852181549,520.0,1.4516221125117335,440.3999938964844,0.09047619047619038 6147,2024-04-24,529.0,531.0,521.5,525.0,79603.0,0.007619047619047636,1.375,-0.3076923076923077,70.62573067154943,57.24054163089482,-67.53611480374417,-72.36053715636848,-76.67709708702648,-80.87949322351659,21.154491566348437,9.5,7.615575442089721,67.57500152587892,-2.6399156665283954,137.78991871828623,32.46754292967523,102.6824601220826,-92.75409831249999,88.50046127300118,56.25645761682597,35.10745859620366,4,-45.55000305175781,-45.55000305175781,-91.25000762939453,-82.35000610351562,46.0,2,0.08412098298676751,-1.4285714285714286,525.0,2.6363636363636362,536.5,1.1857919852181549,520.0,0.08412098298676751 6148,2024-04-25,529.0,536.5,526.0,530.0,135169.0,0.0,-2.0,-0.25,76.2828555746911,59.92300458593125,-60.196275510338864,-69.1566069146728,-76.11096698369738,-80.26036080327845,22.640868553343136,10.5,9.572267117167883,63.290000915527344,-12.505818365117761,139.08582019617245,25.39209127520479,101.1879105558499,-88.54393438,79.67479674796748,42.144330573121884,37.89790964032255,4,-45.55000305175781,-45.55000305175781,-91.25000762939453,-82.35000610351562,57.5,3,0.07088846880907362,1.375,529.0,-1.4285714285714286,525.0,2.6363636363636362,536.5,0.07088846880907362 6149,2024-04-26,533.0,537.0,528.0,531.5,96591.0,0.007561436672967936,-1.1176470588235294,-1.5,76.69126716660946,62.880544988863456,-55.20257245376274,-70.12021972063724,-79.6575457266706,-83.66756804409226,23.975520775260296,9.0,13.856052185181682,63.08000030517576,-17.934999196949434,144.09499980730095,22.572500554113162,103.58750005623835,-88.50217700479999,57.49999999999999,16.650604543204942,40.507499751062596,4,-49.55000305175781,-49.55000305175781,-93.82500457763672,-86.35000610351562,51.0,4,0.05065666041275807,-2.0,529.0,1.375,529.0,-1.4285714285714286,525.0,0.05065666041275807 6150,2024-04-29,539.0,542.5,531.5,536.5,122079.0,0.011257035647279645,1.3157894736842106,1.6666666666666667,77.1411358945277,67.12298231032503,-50.31537190044446,-73.40172030698977,-84.6995144293054,-88.99235323158388,24.863168664431996,11.0,18.10836119197654,64.96500091552736,-21.406177463195604,151.33617929425037,21.779411726165904,108.15059010488886,-90.62208992460796,83.33333333333334,39.34832538095725,43.1855891893615,4,-55.05000305175781,-55.05000305175781,-98.92500305175781,-92.35000610351562,37.0,0,0.032467532467532534,-1.1176470588235294,533.0,-2.0,529.0,1.375,529.0,0.032467532467532534 6151,2024-04-30,528.0,539.0,528.0,539.0,105512.0,-0.020408163265306145,1.0,-4.4,77.1411358945277,70.80532986799433,-26.136313916122617,-60.145573142940066,-73.01718914624792,-77.44450332523695,25.1810698829089,11.0,23.097198606411155,50.57500152587892,-38.78044445864316,139.93044751040094,5.89727853361785,95.25272451813993,-73.9747645291315,30.952380952380953,-17.828235154806872,44.67772299226102,4,-40.350006103515625,-44.05000305175781,-87.12500762939453,-81.35000610351562,51.5,1,0.0662878787878789,1.3157894736842106,539.0,-1.1176470588235294,533.0,-2.0,529.0,0.0662878787878789 6152,2024-05-01,524.0,527.5,521.5,527.5,28770.0,-0.007575757575757569,2.4285714285714284,0.3181818181818182,74.75903982139494,74.15157200166634,-8.970600819201309,-53.5347320057773,-68.38017111510624,-72.85367588578788,25.265739782745428,6.5,29.016737203621346,43.17500152587888,-47.906084281404674,134.25608733316238,-2.3655413777628382,88.7155444295206,-64.6662786573836,11.904761904761903,-37.88132103323006,45.54054290364175,5,-12.75,-40.05000305175781,-82.97500610351562,-77.35000610351562,65.0,2,0.0734732824427482,1.0,528.0,1.3157894736842106,539.0,-1.1176470588235294,533.0,0.0734732824427482 6153,2024-05-02,514.5,523.0,514.5,521.5,125752.0,-0.018129770992366456,-1.4285714285714286,2.0,72.0255327424531,74.25597096546844,13.573236639294805,-41.70747406514283,-58.427451778795785,-62.85360697016597,25.17860155772832,9.5,37.17180920696762,30.840000915527355,-60.7517591745559,122.43176100561055,-14.955879129514301,76.63588096056895,-50.17630193794059,0.0,-51.49315391691065,45.795880045041606,5,14.0,-30.550003051757812,-73.47500610351562,-67.85000610351562,69.0,3,0.11758989310009715,2.4285714285714284,524.0,1.0,528.0,1.3157894736842106,539.0,0.11758989310009715 6154,2024-05-03,520.0,524.5,516.0,517.0,100254.0,0.010689990281826933,-2.4,-0.42857142857142855,74.05714634486606,74.33003637056464,9.021995890877406,-43.532502186659485,-63.536887532098035,-67.77496434032457,26.49609104097595,10.0,45.37143464768167,32.590000915527355,-58.47705372031521,123.65705555136992,-12.9435264023939,78.12352823344867,-50.98572382166418,19.642857142857142,-36.47964171845899,45.53352731792129,5,8.5,-36.05000305175781,-78.2750015258789,-73.35000610351562,54.5,4,0.12788461538461537,-1.4285714285714286,514.5,2.4285714285714284,524.0,1.0,528.0,0.12788461538461537 6155,2024-05-06,526.0,529.0,519.5,520.0,107201.0,0.011538461538461497,-1.7142857142857142,2.0,79.02097976716654,75.30498043086511,1.53763695611417,-45.584706894348756,-69.29421562017944,-73.20026581771413,28.118071955874,9.5,54.08441969900389,34.600001525878895,-55.855295185415116,125.0552982371729,-10.627646829768082,79.82764988152593,-52.57658039236435,46.93877551020408,-15.14018405367294,45.22764835564701,5,2.5,-42.05000305175781,-83.57500457763672,-79.35000610351562,49.5,0,0.11026615969581743,-2.4,520.0,-1.4285714285714286,514.5,2.4285714285714284,524.0,0.11026615969581743 6156,2024-05-07,533.0,533.0,526.0,526.0,155319.0,0.013307984790874583,1.0,1.1666666666666667,78.94736842105263,76.22960684747657,-4.702770231380214,-48.45319266727108,-75.80401012205084,-79.53272354984512,29.459231724878432,7.0,53.04122201579878,37.400001525878906,-52.56521233183685,127.3652153835946,-7.58260540297897,82.38260845473678,-55.43198556882248,100.0,33.13589580712767,44.982606928857855,5,-4.5,-49.05000305175781,-88.7750015258789,-86.35000610351562,41.5,1,0.08067542213883683,-1.7142857142857142,526.0,-2.4,520.0,-1.4285714285714286,514.5,0.08067542213883683 6157,2024-05-08,550.0,550.0,534.0,534.0,139535.0,0.031894934333958735,1.0,2.2857142857142856,80.1762121200154,76.66220201917926,-20.574257422888877,-59.692688358645796,-92.07714223096832,-95.79627433750909,31.765386876220997,17.0,50.323848801241695,48.80000152587888,-40.004531238949994,137.60453429070782,4.397735143464388,93.20226790829332,-68.53606643469311,100.0,31.175217879796335,44.40226638241446,5,-17.75,-62.30000305175781,-103.0250015258789,-103.35000610351562,26.0,2,0.053636363636363704,1.0,533.0,-1.7142857142857142,526.0,-2.4,520.0,0.053636363636363704 6158,2024-05-13,566.0,570.5,553.0,555.0,310361.0,0.029090909090909056,-1.3333333333333333,0.6875,69.49152542372882,75.86223071441476,-34.390378678844286,-69.47275552431188,-107.14291852290853,-110.93695541710656,34.63374682844746,20.5,49.28763840196473,58.590000915527355,-30.095203113844946,147.2752049448996,14.247398900841176,102.93260293021348,-79.05318111991767,91.74311926605505,25.752159600445538,44.34260201468613,5,-23.5,-68.05000305175781,-118.82500457763672,-119.35000610351562,11.5,0,0.04063604240282692,1.0,550.0,1.0,533.0,-1.7142857142857142,526.0,0.04063604240282692 6159,2024-05-14,560.5,576.0,560.5,566.0,154041.0,-0.009717314487632467,-4.636363636363637,-0.5,61.21495327102804,74.09265486735924,-27.467808159255696,-57.31039889795602,-100.85005738959694,-104.70468121968571,37.222262258579505,15.5,47.734402613353836,46.9950012207031,-38.475601115694985,132.4656035571012,4.2597000525040585,89.73030238890215,-65.19786300792589,72.56637168141593,9.905739230312065,42.73530116819905,5,-15.25,-59.80000305175781,-113.32500457763672,-113.85000610351562,6.0,1,0.041034790365744866,-1.3333333333333333,566.0,1.0,550.0,1.0,533.0,0.041034790365744866 6160,2024-05-15,576.5,578.0,563.0,563.0,135842.0,0.028545941123996332,-1.2222222222222223,-2.4545454545454546,73.09417040358744,73.64299203503255,-42.00645778866419,-65.59197724490457,-115.7001861516153,-119.90227109564682,40.30816730243766,17.5,45.816541357716346,55.960000610351585,-25.65564562885322,137.5756468495564,15.152177490749182,96.76782372995399,-71.5141194469748,97.11538461538461,35.83608463705293,40.80782311960242,5,-30.25,-74.80000305175781,-130.5500030517578,-129.85000610351562,2.5,2,-0.003469210754553309,-4.636363636363637,560.5,-1.3333333333333333,566.0,1.0,550.0,-0.003469210754553309 6161,2024-05-16,583.5,583.5,576.5,576.5,123017.0,0.012142237640936582,1.0,0.5185185185185185,73.7991266375546,73.53633501460584,-45.04257394586375,-63.473286260234204,-120.84886490772192,-126.02705936395273,43.88017051558821,7.0,43.64794722838559,55.105000305175736,-18.175844573558265,128.38584518390974,18.464577865808792,91.74542274454274,-68.29214272439833,100.0,40.42224275927157,36.64042243936699,5,-34.5,-79.05000305175781,-137.5500030517578,-136.85000610351562,-9.5,3,-0.013710368466152478,-1.2222222222222223,576.5,-4.636363636363637,560.5,-1.3333333333333333,566.0,-0.013710368466152478 6162,2024-05-17,584.0,587.0,579.5,581.5,96500.0,0.0008568980291345785,-1.3076923076923077,0.35714285714285715,73.91304347826087,73.7460584296956,-40.383260094941306,-54.978237269250485,-118.78946201515174,-125.64963522097969,47.789840704139465,7.5,40.865762642657444,48.105000305175736,-14.411339732697684,110.62134034304916,16.846830286239083,79.36317032411245,-57.86539988849461,91.17647058823529,32.73053023585591,31.258170018936706,5,-32.5,-77.80000305175781,-138.37500762939453,-137.35000610351562,-16.0,4,-0.016267123287671215,1.0,583.5,-1.2222222222222223,576.5,-4.636363636363637,560.5,-0.016267123287671215 6163,2024-05-21,573.0,588.0,570.5,584.0,94724.0,-0.018835616438356184,-1.1875,-4.4,66.39344262295083,72.89453579392723,-22.587704596979734,-35.347090883714486,-105.1245781854359,-113.90710350179677,51.65807072587818,17.5,38.68146633712399,30.475000000000023,-15.276588985949275,76.22658898594932,7.599205507025317,53.35079449297473,-35.90962790856554,45.45454545454545,-12.569446039800589,22.875794492974652,5,-19.25,-66.30000305175781,-127.65000915527344,-126.35000610351562,-11.5,1,0.005235602094240788,-1.3076923076923077,584.0,1.0,583.5,-1.2222222222222223,576.5,0.005235602094240788 6164,2024-05-22,575.0,577.0,571.0,573.0,62331.0,0.003490401396160525,1.0,-0.18181818181818182,65.25423728813558,71.36489774070158,-17.841746908664845,-34.79955096209778,-104.34282513424637,-115.08951853098563,51.80427338781857,6.0,37.453969561631084,29.725000000000023,-16.92879208372915,76.37879208372914,6.3981039581354935,53.05189604186455,-27.72770232685241,48.0,-6.540698291804851,23.326896041864565,5,-18.0,-68.30000305175781,-130.25000762939453,-128.35000610351562,-23.0,2,0.004347826086956497,-1.1875,573.0,-1.3076923076923077,584.0,1.0,583.5,0.004347826086956497 6165,2024-05-23,567.0,576.0,564.5,575.5,74414.0,-0.013913043478260834,1.4210526315789473,-4.25,66.95652173913044,70.03258144271022,-3.8155261085797747,-25.71587553944778,-93.93840023671413,-106.3404903709162,51.246303323937305,11.5,37.364023043891166,20.200000000000045,-27.23349915521294,67.63349915521303,-3.516749577606447,43.91674957760654,-11.58216186148195,10.638297872340425,-44.94934485449466,23.716749577606503,5,-6.0,-60.30000305175781,-122.25000762939453,-120.35000610351562,-11.0,3,-0.0008818342151675207,1.0,575.0,-1.1875,573.0,-1.3076923076923077,584.0,-0.0008818342151675207 6166,2024-05-24,572.5,575.5,563.5,565.0,83400.0,0.00970017636684295,-1.2857142857142858,-0.8823529411764706,70.81545064377683,68.99249683423928,-3.4902501983451657,-28.959609365687356,-97.02687655581906,-111.10137395583564,50.62662672541644,12.0,36.75777552040972,23.325000000000045,-24.26897905310659,70.91897905310674,-0.4719895265533296,47.12198952655342,-10.565729489185514,36.734693877551024,-23.37148716914698,23.796989526553336,5,-2.0,-65.80000305175781,-126.37500762939453,-125.85000610351562,-17.0,4,0.011353711790393017,1.4210526315789473,567.0,1.0,575.0,-1.1875,573.0,0.011353711790393017 6167,2024-05-27,573.5,578.0,569.5,572.5,37533.0,0.0017467248908296096,-1.4285714285714286,0.13333333333333333,77.31481481481481,69.8617512110266,-0.9009616178229862,-27.884497904334353,-95.41538874224648,-111.32339139830151,50.243552897702656,8.5,35.01074917699543,22.100000000000023,-25.68306240326001,69.88306240326,-1.7915312016299367,45.99153120162998,-10.0,40.816326530612244,-25.781964958093667,23.891531201629995,5,0.75,-66.80000305175781,-129.375,-126.85000610351562,-13.0,0,0.0008718395815170421,-1.2857142857142858,572.5,1.4210526315789473,567.0,1.0,575.0,0.0008718395815170421 6168,2024-05-28,566.5,579.0,566.5,575.0,66204.0,-0.012205754141238034,-1.9411764705882353,-8.5,71.23287671232876,70.97485381561557,6.903386982480924,-18.900060903698545,-85.91521711035227,-103.53989420721962,49.60545403115354,12.5,32.78502017479059,13.225000000000023,-33.79400511609629,60.24400511609633,-10.284502558048189,36.734502558048234,21.5,19.35483870967742,-50.98606458266097,23.50950255804817,5,9.0,-56.100006103515625,-123.15000915527344,-119.85000610351562,-1.5,1,0.0026478375992939895,-1.4285714285714286,573.5,-1.2857142857142858,572.5,1.4210526315789473,567.0,0.0026478375992939895 6169,2024-05-29,560.0,567.0,559.5,566.0,55379.0,-0.011473962930273585,-1.1428571428571428,0.7058823529411765,65.45454545454545,70.12600659905534,14.89094524923928,-10.828771525978254,-77.04541365327572,-96.27985321877799,48.69334542537294,7.5,28.520538905081594,5.375,-40.73456630966473,51.48456630966473,-17.679783154832307,28.429783154832307,27.57000000000005,2.564102564102564,-67.81493948420807,23.05478315483236,5,13.75,-26.0,-118.20000457763672,-113.35000610351562,-3.5,2,0.00267857142857153,-1.9411764705882353,566.5,-1.4285714285714286,573.5,-1.2857142857142858,572.5,0.00267857142857153 6170,2024-05-30,556.5,563.5,555.0,560.0,73179.0,-0.006249999999999978,-1.6153846153846154,0.5833333333333334,61.032863849765256,68.70753295596765,17.04842043182998,-6.272065544043926,-71.23189613053864,-92.00211050096857,47.4548732671723,8.5,26.849939486604853,1.0,-44.521539147067415,46.52153914706736,-21.760769573533707,23.760769573533707,29.947200000000066,6.25,-57.887864093522296,22.76076957353368,5,15.0,-5.25,-83.80000305175781,-89.60000610351562,3.5,3,-0.008086253369272267,-1.1428571428571428,560.0,-1.9411764705882353,566.5,-1.4285714285714286,573.5,-0.008086253369272267 6171,2024-05-31,563.0,563.0,554.5,554.5,114964.0,0.011680143755615546,1.0,-2.4285714285714284,56.77083333333332,66.80284293986458,8.196654111884072,-10.556760032768807,-75.08882483819457,-97.72018948670961,46.44319121524624,8.5,27.113804632994857,5.75,-37.97582038593703,49.47582038593703,-16.112910192968457,27.612910192968457,21.56036800000004,34.69387755102041,-23.878757484359113,21.862910192968492,5,8.25,-11.75,-79.55000305175781,-85.35000610351562,-7.0,4,-0.01243339253996445,-1.6153846153846154,556.5,-1.1428571428571428,560.0,-1.9411764705882353,566.5,-0.01243339253996445 6172,2024-06-03,562.5,571.5,562.5,567.0,70728.0,-0.000888099467140302,-3.0,-0.5294117647058824,47.826086956521735,64.73980342137246,5.952079359671529,-7.404163657274239,-71.99055994333912,-96.37096594892569,46.08953771091758,9.0,24.4220955780238,3.3250000000000455,-37.53325948842155,44.18325948842164,-17.104129744210695,23.754129744210786,19.655538560000082,32.6530612244898,-20.826345736219984,20.429129744210794,6,4.25,-11.25,-79.05000305175781,-84.85000610351562,-5.5,0,-0.01244444444444448,1.0,563.0,-1.6153846153846154,556.5,-1.1428571428571428,560.0,-0.01244444444444448 6173,2024-06-04,575.0,575.0,562.5,564.5,118575.0,0.022222222222222143,1.380952380952381,-2.3333333333333335,58.28571428571429,63.965523087770094,-6.967045018537306,-15.957403961886257,-81.85143897940173,-107.92766051179422,46.35652685806166,12.5,21.13839009102719,12.799999999999955,-22.74448658115466,48.34448658115457,-4.972243290577353,30.572243290577262,4.943095475200039,100.0,46.913512753013514,17.77224329057733,6,-8.25,-23.75,-91.55000305175781,-97.35000610351562,-12.5,1,-0.025217391304347858,-3.0,562.5,1.0,563.0,-1.6153846153846154,556.5,-0.025217391304347858 6174,2024-06-06,586.5,586.5,578.0,579.5,180214.0,0.020000000000000018,1.4285714285714286,0.6666666666666666,56.024096385542165,62.750809159593615,-18.622583295109848,-23.420740963227217,-90.42433630131995,-118.4765650571685,46.76022329345701,11.5,17.864727500417985,20.975000000000023,-10.10973140173212,52.059731401732165,5.432634299133952,36.517365700866094,-32.0,100.0,50.31485884652105,15.542365700866092,6,-16.0,-35.25,-103.05000305175781,-108.85000610351562,-42.0,3,-0.036658141517476595,1.380952380952381,575.0,-3.0,562.5,1.0,563.0,-0.036658141517476595 6175,2024-06-07,584.0,587.5,577.0,587.0,81693.0,-0.004262574595055413,4.25,-0.42857142857142855,50.318471337579616,60.47336701446059,-15.039054429739167,-17.236455783196334,-84.9594853475848,-114.96009591475661,47.02109854867207,10.5,16.158910313374236,15.575000000000045,-10.383012656107326,41.53301265610742,2.595993671946303,28.554006328053788,-28.860000000000014,89.39393939393939,44.17004943345637,12.979006328053707,6,-13.0,-32.75,-100.55000305175781,-106.35000610351562,-48.5,4,-0.047089041095890405,1.4285714285714286,586.5,1.380952380952381,575.0,-3.0,562.5,-0.047089041095890405 6176,2024-06-10,576.0,580.5,574.0,580.0,79707.0,-0.013698630136986356,1.6,1.3333333333333333,45.34883720930233,56.92159172495921,-7.25311052527843,-6.165961800556488,-74.02324328375346,-106.00377770966219,47.044910903622274,10.0,14.279269419515458,5.4249999999999545,-14.630908697592872,25.48090869759278,-4.602954348796402,15.452954348796311,-19.565600000000018,54.0,13.986154059329394,10.027954348796403,6,-5.0,-24.75,-92.05000305175781,-97.85000610351562,-38.0,0,-0.02777777777777779,4.25,584.0,1.4285714285714286,586.5,1.380952380952381,575.0,-0.02777777777777779 6177,2024-06-11,579.5,581.0,570.0,575.0,101975.0,0.0060763888888888395,1.9333333333333333,-1.125,54.14012738853503,55.022397355648785,-10.965662587372663,-7.739380895380464,-74.69211446173654,-108.61799128605469,46.37564165122704,11.0,12.840223806429094,7.4500000000000455,-10.458833457023957,25.358833457024048,-1.5044167285119556,16.404416728512047,-21.82297600000004,68.0,27.4898574774948,8.954416728511976,6,-8.5,-28.25,-93.70000457763672,-101.35000610351562,-30.0,1,-0.04055220017256256,1.6,576.0,4.25,584.0,1.4285714285714286,586.5,-0.04055220017256256 6178,2024-06-12,589.0,591.0,575.0,579.5,78198.0,0.016393442622950838,1.3703703703703705,2.111111111111111,58.13953488372093,54.209618403334964,-18.92898017239554,-16.26167424659434,-81.23090798141737,-117.07216725484102,45.29834039884675,16.0,10.59099015810989,15.799999999999955,-3.3816798562377244,34.98167985623763,6.209160071881115,25.390839928118794,-30.130056960000047,90.47619047619048,48.81028184997438,9.590839928118813,6,-16.25,-36.25,-91.4000015258789,-110.85000610351562,-42.0,2,-0.05432937181663833,1.9333333333333333,579.5,1.6,576.0,4.25,584.0,-0.05432937181663833 6179,2024-06-13,583.5,594.5,580.5,590.0,77588.0,-0.009337860780984752,-1.24,-0.6842105263157895,59.880239520958085,54.0815490334675,-10.890162814158998,-9.433904281362857,-72.9498668848222,-110.51098379604258,44.08972132152152,14.0,7.394986988240703,9.149999999999977,-9.578250543576246,27.8782505435762,-0.21412527178813434,18.51412527178809,-22.702253542400058,55.10204081632652,9.118444123870475,9.364125271788138,6,-9.0,-28.25,-77.2750015258789,-105.35000610351562,-40.5,3,-0.03598971722365041,1.3703703703703705,589.0,1.9333333333333333,579.5,1.6,576.0,-0.03598971722365041 6180,2024-06-14,574.5,584.5,572.0,584.5,54694.0,-0.015424164524421635,1.5,1.5384615384615385,51.149425287356316,53.45694813947005,1.0411374308949917,-0.6233829395357589,-61.47074789536464,-100.22790360020304,42.47664082357316,12.5,5.1971388596412,0.25,-18.45125242081872,18.95125242081872,-9.10062621040936,9.60062621040936,-11.006073259008076,18.367346938775512,-27.59704661283986,9.350626210409347,6,4.0,-17.5,-68.2750015258789,-96.35000610351562,-25.0,4,-0.052219321148825104,-1.24,583.5,1.3703703703703705,589.0,1.9333333333333333,579.5,-0.052219321148825104 6181,2024-06-17,575.5,580.0,571.0,576.0,62171.0,0.0017406440382941035,1.1176470588235294,0.05,51.149425287356316,53.826207954007224,2.235854098703385,-2.3752322973596165,-60.041727479263386,-99.82059909055897,40.61481266143968,9.0,4.288370108505887,1.6499999999999773,-16.553816835222847,19.8538168352228,-7.451908417611435,10.75190841761139,-9.525587398287485,22.448979591836736,-23.168312092038274,9.101908417611396,6,3.0,-15.25,-69.2750015258789,-97.35000610351562,-29.5,0,-0.06950477845351866,1.5,574.5,-1.24,583.5,1.3703703703703705,589.0,-0.06950477845351866 6182,2024-06-18,574.5,576.5,568.0,575.5,73246.0,-0.0017376194613379914,4.666666666666667,2.0,54.93827160493827,53.45426987836544,5.718415604797087,-2.238193734861852,-56.438846349320215,-97.4495301203084,38.47024878215823,8.5,4.3601462498691035,1.125,-16.448529735666284,18.698529735666284,-7.661764867833199,9.911764867833199,20.0,24.528301886792452,-23.40261968673774,8.78676486783315,6,6.75,-10.25,-68.2750015258789,-96.35000610351562,-27.0,1,-0.06353350739773711,1.1176470588235294,575.5,1.5,574.5,-1.24,583.5,-0.06353350739773711 6183,2024-06-19,576.0,577.5,570.0,577.0,102271.0,0.0026109660574411553,6.5,1.0,60.52631578947369,53.954516478802276,4.889350457057958,-3.6911654718793443,-55.322897182416455,-97.55581936025294,37.05541668090905,7.5,4.749353623992988,2.4750000000000227,-15.13622548716637,20.086225487166416,-6.330612743583174,11.28061274358322,17.970000000000027,30.18867924528302,-22.510870550837637,8.805612743583197,6,5.25,-2.25,-66.0250015258789,-94.10000610351562,-27.0,2,-0.04600694444444442,4.666666666666667,574.5,1.1176470588235294,575.5,1.5,574.5,-0.04600694444444442 6184,2024-06-20,577.5,581.5,573.5,575.0,123059.0,0.0026041666666667407,-1.9090909090909092,-2.5,64.1891891891892,55.49570735120335,2.21094855703916,-5.264165089926564,-53.7229376829514,-97.80050524602257,35.64673863944883,8.0,6.375045063578796,3.8500000000000227,-13.840616007894255,21.5406160078943,-4.995308003947116,12.695308003947162,15.950600000000009,57.57575757575758,-0.9580658477868269,8.845308003947132,6,3.75,-3.0,-57.275001525878906,-85.35000610351562,-26.5,3,-0.05281385281385287,6.5,576.0,4.666666666666667,574.5,1.1176470588235294,575.5,-0.05281385281385287 6185,2024-06-21,566.5,576.5,566.5,576.0,155918.0,-0.01904761904761909,-1.105263157894737,-3.8,52.229299363057336,56.26020314606502,11.697651799324262,6.004299073004745,-39.72557059386554,-85.57246067526268,34.506582558796175,11.0,5.762075737681926,-7.125,-24.85655082723349,10.606550827233491,-15.990775413616802,1.7407754136168023,26.441588000000024,0.0,-59.006873347778736,8.865775413616753,6,14.0,8.0,-43.525001525878906,-71.60000610351562,-31.5,4,-0.04148278905560454,-1.9090909090909092,577.5,6.5,576.0,4.666666666666667,574.5,-0.04148278905560454 6186,2024-06-24,579.0,581.5,566.5,567.5,94318.0,0.02206531332744932,-1.2222222222222223,-1.2105263157894737,59.11602209944751,56.81308033616641,-0.37106767756847603,-6.307139398757499,-49.111418981943416,-96.82632408282097,33.504744341271504,15.0,4.811499612338139,5.0499999999999545,-12.832364143768586,22.932364143768496,-3.891182071884373,13.991182071884282,12.883924480000019,83.33333333333334,20.125685774027943,8.94118207188428,6,1.5,-4.5,-55.025001525878906,-83.10000610351562,-35.5,0,-0.050949913644214195,-1.105263157894737,566.5,-1.9090909090909092,577.5,6.5,576.0,-0.050949913644214195 6187,2024-06-25,574.0,578.0,572.0,577.0,70582.0,-0.008635578583765069,1.4,-0.2608695652173913,49.397590361445786,55.84175316702471,4.20937195472743,-1.3362713531965937,-40.636543614632956,-90.77384666992623,32.35612247914074,7.0,4.439144504875003,0.024999999999977263,-17.856113235149337,17.90611323514929,-8.91555661757468,8.965556617574634,16.868567500800054,50.0,-8.200319447609267,8.940556617574682,6,6.5,0.5,-47.275001525878906,-75.35000610351562,-32.5,1,-0.04878048780487809,-1.2222222222222223,579.0,-1.105263157894737,566.5,-1.9090909090909092,577.5,-0.04878048780487809 6188,2024-06-26,568.0,575.0,561.5,574.0,79347.0,-0.010452961672473893,2.375,2.0,38.06451612903226,53.417783901255184,7.730165684084682,5.04028478671944,-31.28224807562924,-83.83978008576628,31.077635936633918,13.5,5.021942432086348,-6.0499999999999545,-23.8112825521315,11.711282552131593,-14.930641276065785,2.830641276065876,21.893824800768016,32.5,-19.569703441918122,8.880641276065791,6,5.0,6.5,-39.150001525878906,-67.60000610351562,-35.5,2,-0.03609154929577463,1.4,574.0,-1.2222222222222223,579.0,-1.105263157894737,566.5,-0.03609154929577463 6189,2024-06-27,561.5,568.5,558.5,568.0,56565.0,-0.011443661971830998,1.6666666666666667,1.0833333333333333,36.1963190184049,51.75632764914947,12.04828876930003,12.288458565188648,-21.331164039597752,-76.3957067965847,30.287483133696742,10.0,4.253623617638027,-12.625,-30.147541872859847,4.897541872859847,-21.386270936429923,-3.8637290635700765,26.690195312721926,13.043478260869565,-32.887857827632374,8.761270936429918,6,8.5,13.0,-31.275001525878906,-60.600006103515625,-21.0,3,-0.022261798753339224,2.375,568.0,1.4,574.0,-1.2222222222222223,579.0,-0.022261798753339224 6190,2024-06-28,552.0,562.5,550.5,560.5,70260.0,-0.016918967052537814,-1.0869565217391304,1.3076923076923077,35.5421686746988,50.02218802552086,20.138835575018447,22.592366594016426,-8.329050187358916,-65.99409750080554,29.619648288412503,12.0,1.916959370206314,-21.899999999999977,-40.460285841770656,-3.339714158229299,-31.180142920885373,-12.619857079114581,33.81497968770418,4.838709677419355,-38.416661925695074,9.280142920885364,6,14.0,20.5,-20.150001525878906,-51.100006103515625,-35.0,4,-0.0018115942028985588,1.6666666666666667,561.5,2.375,568.0,1.4,574.0,-0.0018115942028985588 6191,2024-07-01,556.0,562.0,551.5,560.0,52552.0,0.007246376811594235,1.625,0.47058823529411764,35.92814371257485,47.90995159303604,14.6192402153996,19.01601642673154,-8.405213722968597,-68.97385257887316,28.960698233552773,10.5,-0.2891982225879701,-17.549999999999955,-37.2073275477037,2.1073275477037896,-27.378663773851827,-7.7213362261480825,26.283481718933785,20.0,-19.293985388305323,9.828663773851892,7,10.0,16.5,-22.150001525878906,-55.100006103515625,-34.5,0,-0.03776978417266186,-1.0869565217391304,552.0,1.6666666666666667,561.5,2.375,568.0,-0.03776978417266186 6192,2024-07-02,555.5,561.5,550.5,555.5,71644.0,-0.0008992805755395628,-1.2,-0.0,27.516778523489933,44.24222523014896,13.567418248034528,19.989581444126316,-4.151294691574094,-67.4445605922682,27.860568663588996,11.0,-1.0840127638654167,-17.700000000000045,-38.40697822885693,3.0069782288568376,-28.05348911442843,-7.346510885571661,23.605133547040396,20.408163265306122,-11.898906288232958,10.353489114428418,7,10.5,17.0,-16.900001525878906,-51.75,-33.5,1,-0.02160216021602157,1.625,556.0,-1.0869565217391304,552.0,1.6666666666666667,561.5,-0.02160216021602157 6193,2024-07-03,560.5,566.0,555.0,555.5,66405.0,0.00900090009000909,-2.6666666666666665,100.0,34.45945945945945,40.938921926845644,6.85879929036912,14.595920046891706,-5.468200043178285,-71.39969499712777,26.62059688648387,11.0,-1.9278293907490252,-11.975000000000023,-33.41886797399559,9.468867973995543,-22.696933986997806,-1.2530660130022397,15.744620192336356,55.55555555555556,25.052414870115843,10.721933986997762,7,5.5,12.0,-20.025001525878906,-54.94999694824219,-44.0,2,-0.03389830508474578,-1.2,555.5,1.625,556.0,-1.0869565217391304,552.0,-0.03389830508474578 6194,2024-07-04,565.0,569.0,562.0,563.0,52373.0,0.00802854594112401,-2.5,0.4,43.16546762589928,39.93182951160586,0.4461209510831168,8.85669434617921,-8.72301628479795,-74.83402158834855,24.89522640020006,8.5,-3.0548575717906488,-6.399999999999977,-27.023440929957133,14.223440929957178,-16.711720464978498,3.9117204649785435,8.670158173102664,78.37837837837837,44.42587796158292,10.31172046497855,7,1.0,7.5,-22.050003051757812,-58.30000305175781,-52.0,3,-0.05752212389380529,-2.6666666666666665,560.5,-1.2,555.5,1.625,556.0,-0.05752212389380529 6195,2024-07-05,556.5,568.0,556.5,565.0,67482.0,-0.015044247787610598,-1.7058823529411764,-4.25,37.662337662337656,37.54808679637143,8.245554965915176,16.011760115851985,0.4171440245039548,-65.35485778414801,22.898602420401083,11.5,-5.125892927462928,-13.524999999999977,-34.277869173908016,7.227869173908061,-23.901434586953997,-3.148565413045958,14.853142355792443,32.432432432432435,-2.8522841381275796,10.37643458695403,7,7.75,16.0,-2.625,-49.80000305175781,-43.5,4,-0.02875112309074568,-2.5,565.0,-2.6666666666666665,560.5,-1.2,555.5,-0.02875112309074568 6196,2024-07-08,560.0,566.5,548.5,559.0,115086.0,0.0062893081761006275,1.5714285714285714,-0.11764705882352941,40.880503144654085,36.60174377228346,1.974627168609345,11.859671726385386,-2.018090548945338,-67.84220736170448,21.293551546926093,18.0,-7.719150181378382,-9.225000000000023,-30.239969601938697,11.789969601938651,-19.73248480096936,1.2824848009693142,9.267828120213153,56.09756097560976,18.64867872090896,10.507484800969344,7,1.75,11.5,1.375,-53.30000305175781,-47.0,0,-0.07678571428571423,-1.7058823529411764,556.5,-2.5,565.0,-2.6666666666666665,560.5,-0.07678571428571423 6197,2024-07-09,556.0,559.0,552.0,558.0,107850.0,-0.0071428571428571175,2.5,-2.0,37.80487804878049,36.57289509669994,3.5233293707998428,14.765896396781045,2.8931960002582855,-62.83295621762028,20.004378818214686,8.0,-8.63839007796662,-12.049999999999955,-33.27287742785575,9.172877427855838,-22.66143871392785,-1.4385612860720585,12.0,36.58536585365854,-1.7082754947935612,10.611438713927917,7,2.75,15.5,5.25,-49.30000305175781,-43.0,1,-0.06205035971223016,1.5714285714285714,560.0,-1.7058823529411764,556.5,-2.5,565.0,-0.06205035971223016 6198,2024-07-10,557.0,561.5,555.0,557.5,47650.0,0.0017985611510791255,-1.8888888888888888,0.25,37.423312883435585,36.70922774837001,0.8927723215748529,11.853343637177318,2.834891391383053,-62.97050862997298,18.078981221699408,6.5,-11.43037431961875,-9.450000000000045,-28.761572750744335,9.861572750744244,-19.10578637537219,0.20578637537209943,9.5,41.46341463414634,5.377136272778678,9.655786375372164,7,1.75,14.5,2.0,-50.30000305175781,-44.0,2,-0.0628366247755835,2.5,556.0,1.5714285714285714,560.0,-1.7058823529411764,556.5,-0.0628366247755835 6199,2024-07-11,562.5,562.5,555.0,558.5,61788.0,0.009874326750448859,2.75,-8.0,47.368421052631575,38.02325579036254,-4.9734742058562915,4.953371939699537,-1.769038702359694,-67.65194925298556,15.857794441774404,7.5,-12.825221372201668,-2.8999999999999773,-20.517574957140482,14.717574957140528,-11.70878747857023,5.908787478570275,1.8400000000000318,71.7948717948718,29.857398626744114,8.808787478570249,7,-3.75,9.0,-3.5,-55.80000305175781,-49.5,3,-0.08177777777777773,-1.8888888888888888,557.0,2.5,556.0,1.5714285714285714,560.0,-0.08177777777777773 6200,2024-07-12,544.5,564.0,544.5,563.5,138748.0,-0.03200000000000003,-1.0526315789473684,-4.75,28.834355828220865,37.235057136545436,13.24346163326993,21.70335170635917,16.742917124996325,-48.718982263370435,14.666741445298873,19.5,-13.252342449368143,-19.399999999999977,-38.77605684729053,-0.023943152709421156,-29.088028423645255,-9.7119715763547,4.0,0.0,-35.18508756896705,9.688028423645267,7,12.25,25.0,16.375,-37.80000305175781,-31.5,4,-0.05785123966942152,2.75,562.5,-1.8888888888888888,557.0,2.5,556.0,-0.05785123966942152 6201,2024-07-15,535.5,548.0,535.5,543.5,76969.0,-0.016528925619834656,-2.125,0.42105263157894735,27.485380116959064,37.23156842470867,21.266085664214984,29.04200035145925,26.51546471824497,-38.91190753782041,13.734121309590488,12.5,-13.261348345207807,-26.399999999999977,-48.76209198390961,-4.037908016090341,-37.58104599195474,-15.218954008045216,28.5,0.0,-31.93505357043645,11.181045991954793,7,16.75,29.5,25.625,-28.800003051757812,-22.5,0,,-1.0526315789473684,544.5,2.75,562.5,-1.8888888888888888,557.0, 6202,2024-07-16,538.0,541.0,532.5,532.5,56852.0,0.00466853408029877,-2.090909090909091,-0.6875,31.707317073170728,36.92577482623214,17.90562344606883,24.946316778853316,24.961942472138844,-40.58848861424775,13.111888361152083,8.5,-12.438367217049063,-22.075000000000045,-46.009724828869594,1.8597248288695027,-34.04236241443482,-10.107637585565271,26.0,17.46031746031746,-13.808289786920973,11.967362414434763,7,12.75,25.5,23.125,-31.300003051757812,-25.0,1,,-2.125,535.5,-1.0526315789473684,544.5,2.75,562.5, 6203,2024-07-17,549.5,550.5,535.0,537.0,59147.0,0.021375464684014966,1.1379310344827587,2.272727272727273,43.10344827586208,36.91888378733912,5.231309981151412,11.973075851605927,14.867825802177435,-51.232949249333046,12.059048604902502,15.5,-11.653648702055648,-9.25,-32.39371575502764,13.893715755027642,-20.82185787751382,2.3218578775138212,13.240000000000009,53.96825396825397,19.551823373126545,11.571857877513795,7,0.75,14.0,11.625,-42.80000305175781,-36.5,2,,-2.090909090909091,538.0,-2.125,535.5,-1.0526315789473684,544.5, 6204,2024-07-18,547.0,556.0,547.0,551.5,42985.0,-0.0045495905368516665,-3.0,-0.36,46.875,37.942512935968274,5.486455911546841,12.723262397207918,18.59633661649093,-47.95032387739644,10.536060378308317,9.0,-10.24937966496202,-10.225000000000023,-32.15425227328387,11.704252273283828,-21.18962613664189,0.7396261366418457,14.530399999999986,46.03174603174603,7.548668626374642,10.964626136641913,7,2.5,16.5,15.75,-38.80000305175781,-34.0,3,,1.1379310344827587,549.5,-2.090909090909091,538.0,-2.125,535.5, 6205,2024-07-19,543.0,549.0,540.5,546.0,35997.0,-0.007312614259597838,-1.125,0.6666666666666666,41.87499999999999,38.05301258656227,8.236222561874342,15.676156580545694,23.610268786438382,-43.29478298403046,9.805174527073675,8.5,-9.978508072718,-13.049999999999955,-35.40102729305329,9.30102729305338,-24.225513646526565,-1.874486353473344,17.36918400000002,44.680851063829785,3.700344784150907,11.175513646526662,7,5.25,15.5,21.875,-33.05000305175781,-30.0,4,,-3.0,547.0,1.1379310344827587,549.5,-2.090909090909091,538.0, 6206,2024-07-22,549.5,557.0,543.0,543.0,56025.0,0.011970534069981609,-3.3076923076923075,-2.1666666666666665,46.51162790697674,39.02042923747295,0.10076074287349002,7.223105992652222,17.99497116148541,-49.01495398352631,8.474943460314154,14.0,-10.817033346050039,-5.0750000000000455,-24.786805172538152,14.636805172538061,-14.930902586269099,4.780902586269008,9.754416640000045,69.38775510204081,24.73900844376186,9.855902586269057,7,-1.25,7.5,18.25,-39.55000305175781,-36.5,0,,-1.125,543.0,-3.0,547.0,1.1379310344827587,549.5, 6207,2024-07-23,546.0,550.5,545.0,549.5,31164.0,-0.006369426751592355,1.0,-0.5384615384615384,41.42011834319527,39.46451873300181,2.2720130039468813,8.978176921947465,21.809199218525805,-44.73318999784891,7.072825053772733,5.5,-10.599511505106307,-7.1749999999999545,-24.961082672818407,10.611082672818497,-16.068041336409124,1.7180413364092146,12.184239974400043,50.0,6.452845137427175,8.893041336409205,7,2.25,11.0,23.375,-36.05000305175781,-33.0,1,,-3.3076923076923075,549.5,-1.125,543.0,-3.0,547.0, 6208,2024-07-24,547.5,549.5,543.5,545.0,42533.0,0.0027472527472527375,-1.1818181818181819,-0.7142857142857143,39.263803680981596,38.564005691707365,-0.801571245554328,6.180500095797925,20.13152937086852,-45.431573338305554,6.656184812568822,6.0,-10.952159496142258,-4.649999999999977,-21.155501475253914,11.85550147525396,-12.902750737627002,3.602750737627048,9.656870375424091,42.42424242424242,3.147385611656915,8.252750737626972,7,0.75,9.5,25.25,-37.55000305175781,-34.5,2,,1.0,546.0,-3.3076923076923075,549.5,-1.125,543.0, 6209,2024-07-25,549.0,553.0,542.5,544.5,29336.0,0.00273972602739736,-1.4705882352941178,1.8,44.966442953020135,40.35645981668506,-4.937122569033136,3.8957530641619087,18.644935052931828,-46.160997527453446,6.373286917539526,10.5,-10.694023737758243,-2.5249999999999773,-18.4771488406368,13.427148840636846,-10.501074420318332,5.451074420318378,7.1705955604071505,51.515151515151516,10.902733936393439,7.976074420318404,7,-4.25,8.0,28.5,-39.05000305175781,-36.0,3,,-1.1818181818181819,547.5,1.0,546.0,-3.3076923076923075,549.5, 6210,2024-07-26,551.0,553.5,548.0,549.0,34447.0,0.0036429872495447047,-1.75,0.4444444444444444,43.83561643835616,42.17315274128474,-6.613627990769828,1.9151869495754,16.166050568272567,-47.29432665738807,6.734457429386579,5.5,-10.476474061705062,-0.47500000000002274,-16.427148840636846,15.4771488406368,-8.451074420318491,7.501074420318446,4.223771737990887,58.620689655172406,19.142220805337132,7.976074420318415,7,-6.25,6.0,26.875,-41.05000305175781,-38.0,4,,-1.4705882352941178,549.0,-1.1818181818181819,547.5,1.0,546.0, 6211,2024-07-29,535.0,551.0,527.5,550.0,153897.0,-0.029038112522686066,1.7647058823529411,-7.5,37.647058823529406,42.83312404688015,10.401854417210075,17.14003163135135,31.265705677333244,-30.21650414156602,7.662192017437064,23.5,-12.207689579089902,-15.424999999999955,-32.82214132603565,1.9721413260357394,-24.123570663017745,-6.726429336982164,19.3148208684712,28.846153846153843,-10.543945759631352,8.698570663017827,7,7.25,19.5,42.5,-25.050003051757812,-22.0,0,,-1.75,551.0,-1.4705882352941178,549.0,-1.1818181818181819,547.5, 6212,2024-07-30,543.5,544.0,531.0,532.0,67811.0,0.015887850467289688,1.08,-0.7666666666666667,42.7027027027027,42.788596760973554,3.088906760708369,8.110770086888579,21.929449407221,-37.249388912214386,8.58264959979837,13.0,-10.573913891891607,-6.3250000000000455,-23.812664825668094,11.162664825668003,-15.068832412834126,2.4188324128340355,10.0,61.53846153846154,21.484862648067157,8.74383241283405,7,-1.25,9.25,34.0,-33.55000305175781,-30.5,1,,1.7647058823529411,535.0,-1.75,551.0,-1.4705882352941178,549.0, 6213,2024-07-31,541.5,549.5,539.5,545.5,89131.0,-0.0036798528058877844,-1.5,-0.34782608695652173,38.20224719101124,41.8249575599748,4.28542571358787,9.079884315342838,23.407328301727375,-33.68959301142013,9.119884971870349,10.0,-7.955459567993671,-7.375,-24.481093097341727,9.731093097341727,-15.928046548670864,1.1780465486708636,10.440000000000055,53.84615384615385,17.071998401753,8.553046548670888,7,0.75,9.75,36.0,-31.550003051757812,-28.5,2,,1.08,543.5,1.7647058823529411,535.0,-1.75,551.0, 6214,2024-08-01,532.5,543.5,532.0,540.0,76363.0,-0.0166204986149584,-1.7058823529411764,1.875,42.5,41.89440200441925,12.306453178410834,16.35895734047358,31.705385561573394,-23.147136029414185,9.613116293251997,11.5,-6.139657633701063,-14.75,-31.578859923301593,2.078859923301593,-23.164429961650853,-6.335570038349147,17.973600000000033,19.230769230769234,-21.278214127755206,8.4144299616508,8,9.75,15.75,41.25,-22.550003051757812,-19.5,3,,-1.5,541.5,1.08,543.5,1.7647058823529411,535.0, 6215,2024-08-02,540.5,542.5,528.0,529.5,70201.0,0.015023474178403662,-1.0714285714285714,-1.4666666666666666,53.164556962025316,42.633616343869086,4.374567098470152,7.482446328786864,23.339834350460478,-29.711751496389184,10.732890452928777,14.5,-6.0788403366092325,-5.9500000000000455,-22.445294384897693,10.545294384897602,-14.197647192448812,2.2976471924487214,9.0,55.319148936170215,9.285930820778972,8.247647192448808,8,0.0,7.75,31.75,-30.550003051757812,-27.5,4,,-1.7058823529411764,532.5,-1.5,541.5,1.08,543.5, 6216,2024-08-05,517.0,530.0,512.0,525.0,95679.0,-0.04347826086956519,1.0,-0.7272727272727273,39.49999999999999,42.420269861291835,25.456666453843354,29.087132696620188,46.01636564603746,-4.951137892810948,11.669971705028006,28.5,-6.9077686262090765,-27.299999999999955,-47.21402573702744,-7.385974262972468,-37.2570128685137,-17.34298713148621,31.17999999999995,13.333333333333334,-34.8140638719854,9.957012868513754,8,15.75,23.5,52.25,-7.0500030517578125,-4.0,0,,-1.0714285714285714,540.5,-1.7058823529411764,532.5,-1.5,541.5, 6217,2024-08-06,521.5,524.0,514.0,522.0,110525.0,0.008704061895551174,3.4444444444444446,0.0625,34.94623655913979,41.94054018108719,19.127305198364184,23.05183557848659,40.69597127284692,-8.082899978604928,12.657693992400157,10.0,-6.918656368539814,-21.075000000000045,-42.63098585818295,0.4809858581828621,-31.852992929091442,-10.297007070908649,23.78559999999993,25.333333333333336,-21.16575495551173,10.777992929091432,8,11.25,19.0,47.75,-11.550003051757812,-8.5,1,,1.0,517.0,-1.0714285714285714,540.5,-1.7058823529411764,532.5, 6218,2024-08-07,522.0,524.5,516.5,524.0,71001.0,0.0009587727708533222,4.333333333333333,4.0,36.26373626373627,40.97357277116676,16.34900899855859,20.86504099213471,39.590137636254894,-7.239378651383845,13.923146724365848,8.0,-7.935851258086132,-18.825000000000045,-41.12032639253766,3.4703263925375722,-29.972663196268854,-7.677336803731237,20.62275199999999,31.746031746031743,-14.2002966409589,11.14766319626882,8,10.75,18.5,47.25,-12.050003051757812,-9.0,2,,3.4444444444444446,521.5,1.0,517.0,-1.0714285714285714,540.5, 6219,2024-08-08,516.5,521.5,513.0,521.0,41598.0,-0.010536398467432928,2.090909090909091,2.25,35.67567567567568,40.06691268642449,18.72299037738003,23.971152140562026,44.61744902908913,-0.4668917451330117,15.422008511704743,9.0,-8.429770673599819,-22.024999999999977,-44.39621035246034,0.346210352460389,-33.21060517623016,-10.839394823769794,23.672931840000047,14.754098360655737,-30.05717304281223,11.185605176230197,8,15.0,24.0,52.75,-6.5500030517578125,-3.5,3,,4.333333333333333,522.0,3.4444444444444446,521.5,1.0,517.0, 6220,2024-08-09,513.0,519.0,512.5,515.5,49220.0,-0.006776379477250738,-2.7142857142857144,0.5555555555555556,29.608938547486034,39.173788211308555,18.177373516062403,26.340755914301326,47.707177024869566,4.266227072814104,16.11727047796927,6.5,-9.073132852955041,-23.950000000000045,-48.84324575488313,0.9432457548830371,-36.39662287744159,-11.503377122558504,24.919097292800075,5.555555555555555,-34.653762482927206,12.446622877441534,8,17.75,27.0,56.25,0.649993896484375,0.0,4,,2.090909090909091,516.5,4.333333333333333,522.0,3.4444444444444446,521.5,